Kendrick Resources PLC (LON:KEN)
London · Delayed Price · Currency is GBP · Price in GBX 5.20
-0.30 (-5.45%)
Oct 16, 2026, 4:35 PM GMT
Kendrick Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.75 | 5.75 | 5.02 | 5.20 | 5.20 | -5.45% | 676,840 |
| Oct 15, 2026 | 5.68 | 5.50 | 5.50 | 5.50 | 5.50 | - | 920,432 |
| Oct 14, 2026 | 5.84 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 333,491 |
| Oct 13, 2026 | 6.04 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 528,235 |
| Oct 12, 2026 | 5.36 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | 3,728,417 |
| Oct 9, 2026 | 5.42 | 5.40 | 5.40 | 5.25 | 5.25 | - | 315,801 |
| Oct 8, 2026 | 5.25 | 5.49 | 5.05 | 5.25 | 5.25 | - | 937,817 |
| Oct 7, 2026 | 4.98 | 5.50 | 4.71 | 5.25 | 5.25 | 7.14% | 1,613,026 |
| Oct 6, 2026 | 5.50 | 5.50 | 4.71 | 4.90 | 4.90 | -10.91% | 3,403,978 |
| Oct 5, 2026 | 5.65 | 6.00 | 5.00 | 5.50 | 5.50 | -2.65% | 1,681,233 |
| Oct 2, 2026 | 5.15 | 5.15 | 5.15 | 5.65 | 5.65 | 2.73% | 1,459,937 |
| Oct 1, 2026 | 5.74 | 6.40 | 5.37 | 5.50 | 5.50 | -8.33% | 824,016 |
| Sep 30, 2026 | 6.75 | 6.84 | 5.57 | 6.00 | 6.00 | -11.76% | 5,960,961 |
| Sep 29, 2026 | 7.25 | 7.50 | 6.50 | 6.80 | 6.80 | -3.89% | 4,281,175 |
| Sep 28, 2026 | 7.08 | 7.08 | 6.75 | 7.08 | 7.08 | 1.07% | 505,099 |
| Sep 25, 2026 | 7.08 | 7.80 | 7.00 | 7.00 | 7.00 | -6.67% | 1,574,769 |
| Sep 24, 2026 | 8.00 | 7.75 | 7.50 | 7.50 | 7.50 | -3.23% | 1,470,801 |
| Sep 23, 2026 | 7.63 | 8.00 | 7.55 | 7.75 | 7.75 | - | 673,547 |
| Sep 22, 2026 | 7.84 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,889,335 |
| Sep 21, 2026 | 7.99 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 1,007,733 |
| Sep 18, 2026 | 7.90 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 1,276,984 |
| Sep 17, 2026 | 7.88 | 8.20 | 7.80 | 7.75 | 7.75 | -1.59% | 683,572 |
| Sep 16, 2026 | 7.68 | 8.00 | 8.00 | 7.88 | 7.88 | 6.78% | 2,893,760 |
| Sep 15, 2026 | 7.16 | 7.75 | 7.16 | 7.38 | 7.38 | - | 2,608,747 |
| Sep 14, 2026 | 7.69 | 7.69 | 7.01 | 7.38 | 7.38 | -3.28% | 1,268,682 |
| Sep 11, 2026 | 8.00 | 8.50 | 7.32 | 7.63 | 7.63 | -1.61% | 1,310,050 |
| Sep 10, 2026 | 7.00 | 7.98 | 7.08 | 7.75 | 7.75 | 12.73% | 1,710,852 |
| Sep 9, 2026 | 6.88 | 7.25 | 6.73 | 6.88 | 6.88 | 1.85% | 298,162 |
| Sep 8, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 237,432 |
| Sep 7, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,662,600 |
| 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 |