Kendrick Resources PLC (LON:KEN)
London · Delayed Price · Currency is GBP · Price in GBX 6.94
-0.06 (-0.86%)
Sep 4, 2026, 4:25 PM GMT
Kendrick Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.62 | 7.18 | 6.50 | 6.75 | 6.75 | -3.57% | 935,379 |
| Sep 3, 2026 | 7.25 | 7.48 | 6.75 | 7.00 | 7.00 | -3.45% | 790,102 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 7.41% | 984,118 |
| Sep 1, 2026 | 7.00 | 7.25 | 6.75 | 6.75 | 6.75 | -1.82% | 1,160,441 |
| Aug 28, 2026 | 7.13 | 7.25 | 6.81 | 6.88 | 6.88 | -8.33% | 991,008 |
| Aug 27, 2026 | 7.13 | 7.50 | 7.00 | 7.50 | 7.50 | 5.26% | 418,241 |
| Aug 26, 2026 | 7.13 | 7.25 | 7.05 | 7.13 | 7.13 | - | 165,725 |
| Aug 25, 2026 | 7.25 | 7.50 | 7.06 | 7.13 | 7.13 | -1.72% | 1,027,406 |
| Aug 24, 2026 | 7.38 | 7.50 | 7.00 | 7.25 | 7.25 | -2.68% | 1,315,972 |
| Aug 21, 2026 | 7.38 | 7.50 | 7.31 | 7.45 | 7.45 | 1.02% | 1,099,336 |
| Aug 20, 2026 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 532,865 |
| Aug 19, 2026 | 7.63 | 8.00 | 7.25 | 7.38 | 7.38 | -3.28% | 1,114,741 |
| Aug 18, 2026 | 8.00 | 8.50 | 7.55 | 7.63 | 7.63 | -4.69% | 1,902,903 |
| Aug 17, 2026 | 7.50 | 8.35 | 7.75 | 8.00 | 8.00 | 10.34% | 3,268,586 |
| Aug 14, 2026 | 8.00 | 8.25 | 7.16 | 7.25 | 7.25 | -9.38% | 1,517,245 |
| Aug 13, 2026 | 8.13 | 8.30 | 7.00 | 8.00 | 8.00 | -1.54% | 7,555,858 |
| Aug 12, 2026 | 6.00 | 8.43 | 6.00 | 8.13 | 8.13 | 41.30% | 7,273,632 |
| Aug 11, 2026 | 5.75 | 5.96 | 5.58 | 5.75 | 5.75 | - | 529,081 |
| Aug 10, 2026 | 6.25 | 6.44 | 5.50 | 5.75 | 5.75 | -4.17% | 1,145,325 |
| Aug 7, 2026 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 0.84% | 160,317 |
| Aug 6, 2026 | 5.75 | 6.00 | 5.62 | 5.95 | 5.95 | 3.48% | 1,399,037 |
| Aug 5, 2026 | 5.75 | 6.00 | 5.53 | 5.75 | 5.75 | - | 688,391 |
| Aug 4, 2026 | 5.25 | 5.95 | 5.37 | 5.75 | 5.75 | 9.52% | 862,489 |
| Aug 3, 2026 | 5.40 | 5.65 | 5.22 | 5.25 | 5.25 | -2.78% | 461,372 |
| Jul 31, 2026 | 5.53 | 5.75 | 5.17 | 5.40 | 5.40 | -6.09% | 703,706 |
| Jul 30, 2026 | 5.53 | 5.80 | 5.25 | 5.75 | 5.75 | 4.07% | 315,590 |
| Jul 29, 2026 | 5.25 | 5.75 | 5.17 | 5.53 | 5.53 | 5.24% | 356,966 |
| Jul 28, 2026 | 5.13 | 5.38 | 5.00 | 5.25 | 5.25 | 2.44% | 1,436,140 |
| Jul 27, 2026 | 5.75 | 5.47 | 5.00 | 5.13 | 5.13 | -10.87% | 2,257,405 |
| Jul 24, 2026 | 6.25 | 6.25 | 5.50 | 5.75 | 5.75 | -2.13% | 1,158,062 |
| Jul 23, 2026 | 6.25 | 6.30 | 5.63 | 5.88 | 5.88 | -7.48% | 866,537 |
| Jul 22, 2026 | 6.25 | 6.35 | 5.83 | 6.35 | 6.35 | -1.55% | 948,988 |
| Jul 21, 2026 | 6.13 | 6.50 | 6.03 | 6.45 | 6.45 | 5.31% | 1,771,156 |
| Jul 20, 2026 | 6.00 | 6.50 | 5.92 | 6.13 | 6.13 | 2.08% | 941,320 |
| Jul 17, 2026 | 6.00 | 6.29 | 5.86 | 6.00 | 6.00 | - | 388,889 |
| Jul 16, 2026 | 6.00 | 6.50 | 5.78 | 6.00 | 6.00 | - | 206,324 |
| Jul 15, 2026 | 6.25 | 6.50 | 5.60 | 6.00 | 6.00 | - | 1,673,210 |
| Jul 14, 2026 | 6.00 | 5.98 | 5.75 | 6.00 | 6.00 | -4.00% | 623,260 |
| Jul 13, 2026 | 6.00 | 6.25 | 5.78 | 6.25 | 6.25 | 4.17% | 322,685 |
| Jul 10, 2026 | 5.50 | 6.12 | 5.26 | 6.00 | 6.00 | 9.09% | 2,291,850 |
| Jul 9, 2026 | 5.75 | 6.30 | 5.00 | 5.50 | 5.50 | 2.33% | 3,135,872 |
| Jul 8, 2026 | 6.00 | 6.07 | 5.03 | 5.38 | 5.38 | -10.42% | 4,411,334 |
| Jul 7, 2026 | 6.13 | 6.65 | 5.71 | 6.00 | 6.00 | -2.04% | 1,446,213 |
| Jul 6, 2026 | 6.13 | 6.20 | 6.00 | 6.13 | 6.13 | 0.41% | 888,934 |
| Jul 3, 2026 | 6.50 | 6.38 | 6.03 | 6.10 | 6.10 | -6.15% | 1,076,238 |
| Jul 2, 2026 | 6.50 | 6.75 | 6.15 | 6.50 | 6.50 | 2.36% | 2,556,712 |
| Jul 1, 2026 | 6.63 | 6.75 | 6.30 | 6.35 | 6.35 | -4.15% | 2,454,531 |
| Jun 30, 2026 | 6.75 | 6.95 | 6.00 | 6.63 | 6.63 | 6.00% | 3,403,546 |
| Jun 29, 2026 | 6.63 | 6.75 | 6.08 | 6.25 | 6.25 | -5.66% | 3,875,625 |
| Jun 26, 2026 | 6.88 | 6.93 | 6.50 | 6.63 | 6.63 | -5.36% | 2,189,557 |