Borders & Southern Petroleum plc (AIM:BOR)
London
· Delayed Price · Currency is GBP · Price in GBX 9.95
+0.35 (3.65%)
At close: Mar 5, 2026
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.10 | 10.30 | 9.45 | 9.95 | 9.95 | 3.65% | 1,072,890 |
| Mar 4, 2026 | 10.00 | 10.10 | 9.35 | 9.60 | 9.60 | - | 1,117,896 |
| Mar 3, 2026 | 9.80 | 10.20 | 9.30 | 9.60 | 9.60 | -1.03% | 3,289,085 |
| Mar 2, 2026 | 10.06 | 10.00 | 9.50 | 9.70 | 9.70 | -1.02% | 1,735,220 |
| Feb 27, 2026 | 10.20 | 10.30 | 9.56 | 9.80 | 9.80 | 0.51% | 1,261,191 |
| Feb 26, 2026 | 9.50 | 10.40 | 9.50 | 9.75 | 9.75 | 1.56% | 514,091 |
| Feb 25, 2026 | 9.50 | 10.20 | 9.50 | 9.60 | 9.60 | -5.88% | 397,785 |
| Feb 24, 2026 | 9.15 | 10.30 | 9.15 | 10.20 | 10.20 | 3.03% | 945,126 |
| Feb 23, 2026 | 9.90 | 10.00 | 9.30 | 9.90 | 9.90 | 2.06% | 550,687 |
| Feb 20, 2026 | 9.40 | 10.00 | 9.20 | 9.70 | 9.70 | 4.30% | 1,717,209 |
| Feb 19, 2026 | 9.50 | 10.00 | 9.25 | 9.30 | 9.30 | - | 528,438 |
| Feb 18, 2026 | 9.90 | 9.95 | 9.30 | 9.30 | 9.30 | -1.06% | 632,940 |
| Feb 17, 2026 | 9.80 | 10.50 | 9.32 | 9.40 | 9.40 | -1.05% | 460,033 |
| Feb 16, 2026 | 9.09 | 10.00 | 9.10 | 9.50 | 9.50 | 2.15% | 1,357,957 |
| Feb 13, 2026 | 8.70 | 9.40 | 8.80 | 9.30 | 9.30 | -0.53% | 753,457 |
| Feb 12, 2026 | 9.75 | 10.00 | 8.80 | 9.35 | 9.35 | 10.00% | 1,937,733 |
| Feb 11, 2026 | 9.40 | 9.90 | 8.50 | 8.50 | 8.50 | -10.53% | 1,252,753 |
| Feb 10, 2026 | 9.40 | 10.10 | 9.50 | 9.50 | 9.50 | - | 1,565,874 |
| Feb 9, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 6.15% | 3,476,676 |
| Feb 6, 2026 | 9.55 | 9.20 | 8.90 | 8.95 | 8.95 | -0.56% | 691,922 |
| Feb 5, 2026 | 8.90 | 9.20 | 9.00 | 9.00 | 9.00 | -0.55% | 320,003 |
| Feb 4, 2026 | 9.30 | 9.55 | 8.80 | 9.05 | 9.05 | -2.16% | 289,381 |
| Feb 3, 2026 | 9.15 | 9.55 | 8.60 | 9.25 | 9.25 | 1.65% | 1,688,983 |
| Feb 2, 2026 | 9.00 | 9.40 | 8.60 | 9.10 | 9.10 | 1.68% | 1,209,870 |
| Jan 30, 2026 | 8.75 | 9.45 | 8.50 | 8.95 | 8.95 | - | 2,257,760 |
| Jan 29, 2026 | 8.75 | 8.95 | 8.50 | 8.95 | 8.95 | 1.13% | 600,018 |
| Jan 28, 2026 | 8.80 | 9.00 | 8.60 | 8.85 | 8.85 | 3.51% | 571,826 |
| Jan 27, 2026 | 8.95 | 8.95 | 8.50 | 8.55 | 8.55 | -4.47% | 964,037 |
| Jan 26, 2026 | 8.95 | 8.95 | 8.50 | 8.95 | 8.95 | 2.29% | 1,494,024 |
| Jan 23, 2026 | 8.50 | 9.00 | 8.35 | 8.75 | 8.75 | 3.55% | 594,148 |
| Jan 22, 2026 | 8.80 | 8.85 | 8.30 | 8.45 | 8.45 | -0.59% | 1,330,934 |
| Jan 21, 2026 | 8.75 | 9.30 | 8.36 | 8.50 | 8.50 | -7.10% | 1,106,427 |
| Jan 20, 2026 | 8.60 | 9.35 | 8.30 | 9.15 | 9.15 | 6.40% | 1,917,800 |
| Jan 19, 2026 | 8.50 | 9.00 | 8.19 | 8.60 | 8.60 | 1.18% | 1,113,859 |
| Jan 16, 2026 | 9.45 | 9.50 | 7.60 | 8.50 | 8.50 | -6.08% | 6,412,153 |
| Jan 15, 2026 | 9.90 | 9.95 | 9.05 | 9.05 | 9.05 | -4.74% | 2,244,048 |
| Jan 14, 2026 | 10.20 | 10.20 | 9.40 | 9.50 | 9.50 | -2.81% | 2,153,250 |
| Jan 13, 2026 | 10.20 | 10.20 | 9.55 | 9.78 | 9.78 | 0.26% | 1,189,840 |
| Jan 12, 2026 | 10.10 | 10.20 | 9.55 | 9.75 | 9.75 | 1.56% | 445,151 |
| Jan 9, 2026 | 10.20 | 10.30 | 9.60 | 9.60 | 9.60 | 0.52% | 252,420 |
| Jan 8, 2026 | 9.90 | 10.10 | 9.55 | 9.55 | 9.55 | -2.05% | 724,750 |
| Jan 7, 2026 | 9.90 | 10.00 | 9.55 | 9.75 | 9.75 | 0.52% | 1,354,484 |
| Jan 6, 2026 | 9.55 | 10.00 | 9.50 | 9.70 | 9.70 | -1.52% | 1,643,177 |
| Jan 5, 2026 | 9.50 | 10.40 | 9.50 | 9.85 | 9.85 | 3.14% | 732,845 |
| Jan 2, 2026 | 10.20 | 10.50 | 9.55 | 9.55 | 9.55 | -5.45% | 796,763 |
| Dec 31, 2025 | 9.60 | 10.40 | 10.10 | 10.10 | 10.10 | - | 83,253 |
| Dec 30, 2025 | 10.00 | 10.50 | 9.55 | 10.10 | 10.10 | - | 554,219 |
| Dec 29, 2025 | 10.10 | 10.50 | 9.70 | 10.10 | 10.10 | - | 545,569 |
| Dec 24, 2025 | 10.30 | 10.50 | 9.75 | 10.10 | 10.10 | 1.51% | 747,827 |
| Dec 23, 2025 | 10.30 | 10.50 | 9.70 | 9.95 | 9.95 | -0.50% | 1,324,697 |
| Dec 22, 2025 | 9.80 | 10.50 | 9.80 | 10.00 | 10.00 | -1.96% | 1,085,253 |
| Dec 19, 2025 | 9.60 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 1,270,644 |
| Dec 18, 2025 | 10.00 | 10.40 | 9.80 | 10.30 | 10.30 | 3.00% | 3,478,773 |
| Dec 17, 2025 | 9.90 | 10.40 | 9.85 | 10.00 | 10.00 | - | 839,237 |
| Dec 16, 2025 | 10.40 | 10.40 | 9.95 | 10.00 | 10.00 | -3.85% | 388,791 |
| Dec 15, 2025 | 10.30 | 10.40 | 9.88 | 10.40 | 10.40 | 4.00% | 2,434,704 |
| Dec 12, 2025 | 10.30 | 10.40 | 9.70 | 10.00 | 10.00 | -1.96% | 858,370 |
| Dec 11, 2025 | 10.00 | 10.40 | 9.70 | 10.20 | 10.20 | -1.92% | 3,277,641 |
| Dec 10, 2025 | 12.10 | 13.00 | 9.75 | 10.40 | 10.40 | -10.34% | 7,272,446 |
| Dec 9, 2025 | 11.10 | 12.20 | 10.60 | 11.60 | 11.60 | 6.42% | 2,165,451 |
| Dec 8, 2025 | 11.20 | 11.20 | 10.50 | 10.90 | 10.90 | -0.91% | 877,234 |
| Dec 5, 2025 | 11.70 | 11.90 | 10.90 | 11.00 | 11.00 | -5.17% | 1,394,571 |
| Dec 4, 2025 | 11.20 | 11.80 | 10.80 | 11.60 | 11.60 | 5.45% | 2,819,084 |
| Dec 3, 2025 | 9.25 | 11.00 | 9.25 | 11.00 | 11.00 | 15.79% | 1,459,611 |
| Dec 2, 2025 | 9.40 | 9.60 | 9.04 | 9.50 | 9.50 | 3.83% | 1,587,234 |
| Dec 1, 2025 | 9.25 | 9.50 | 9.15 | 9.15 | 9.15 | 2.23% | 628,336 |
| Nov 28, 2025 | 8.60 | 9.50 | 8.10 | 8.95 | 8.95 | 4.07% | 3,400,036 |
| Nov 27, 2025 | 9.30 | 9.50 | 8.50 | 8.60 | 8.60 | -9.47% | 2,550,919 |
| Nov 26, 2025 | 9.95 | 10.00 | 9.20 | 9.50 | 9.50 | -2.06% | 1,360,585 |
| Nov 25, 2025 | 10.20 | 10.90 | 9.20 | 9.70 | 9.70 | -8.06% | 4,289,660 |
| Nov 24, 2025 | 10.80 | 11.00 | 10.10 | 10.55 | 10.55 | 4.46% | 395,589 |
| Nov 21, 2025 | 10.70 | 11.20 | 10.10 | 10.10 | 10.10 | -6.48% | 1,613,188 |
| Nov 20, 2025 | 10.40 | 11.00 | 9.70 | 10.80 | 10.80 | 5.88% | 755,687 |
| Nov 19, 2025 | 10.10 | 10.20 | 9.75 | 10.20 | 10.20 | 2.00% | 1,313,026 |
| Nov 18, 2025 | 10.30 | 10.90 | 9.71 | 10.00 | 10.00 | -1.96% | 1,127,861 |
| Nov 17, 2025 | 10.70 | 11.10 | 10.00 | 10.20 | 10.20 | -0.97% | 1,017,672 |
| Nov 14, 2025 | 10.90 | 11.20 | 10.30 | 10.30 | 10.30 | -4.19% | 1,195,918 |
| Nov 13, 2025 | 10.90 | 11.00 | 10.40 | 10.75 | 10.75 | 1.42% | 605,108 |
| Nov 12, 2025 | 11.10 | 11.20 | 10.20 | 10.60 | 10.60 | 1.44% | 167,611 |
| Nov 11, 2025 | 10.50 | 11.20 | 10.00 | 10.45 | 10.45 | -0.48% | 845,659 |
| Nov 10, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 1.94% | 856,825 |
| Nov 7, 2025 | 10.70 | 10.90 | 10.10 | 10.30 | 10.30 | -8.04% | 461,285 |
| Nov 6, 2025 | 10.20 | 11.20 | 10.00 | 11.20 | 11.20 | 8.74% | 2,474,729 |
| Nov 5, 2025 | 10.50 | 11.40 | 10.16 | 10.30 | 10.30 | -6.36% | 722,581 |
| Nov 4, 2025 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 1.38% | 846,480 |
| Nov 3, 2025 | 11.30 | 11.40 | 10.80 | 10.85 | 10.85 | -3.98% | 461,344 |
| Oct 31, 2025 | 11.40 | 11.50 | 10.78 | 11.30 | 11.30 | 1.80% | 797,904 |
| Oct 30, 2025 | 10.60 | 11.50 | 10.50 | 11.10 | 11.10 | 0.91% | 919,131 |
| Oct 29, 2025 | 11.00 | 11.20 | 10.60 | 11.00 | 11.00 | -1.79% | 784,771 |
| Oct 28, 2025 | 11.00 | 11.70 | 10.70 | 11.20 | 11.20 | - | 590,162 |
| Oct 27, 2025 | 10.10 | 11.80 | 10.10 | 11.20 | 11.20 | 9.80% | 2,287,108 |
| Oct 24, 2025 | 10.60 | 11.20 | 10.00 | 10.20 | 10.20 | -0.97% | 1,505,638 |
| Oct 23, 2025 | 10.40 | 10.70 | 10.00 | 10.30 | 10.30 | -1.90% | 484,701 |
| Oct 22, 2025 | 10.60 | 11.00 | 10.30 | 10.50 | 10.50 | - | 1,028,609 |
| Oct 21, 2025 | 10.50 | 11.20 | 10.50 | 10.50 | 10.50 | -1.87% | 1,155,772 |
| Oct 20, 2025 | 10.50 | 11.60 | 9.55 | 10.70 | 10.70 | 7.00% | 3,365,709 |
| Oct 17, 2025 | 10.20 | 10.40 | 9.75 | 10.00 | 10.00 | -1.96% | 1,300,928 |
| Oct 16, 2025 | 9.50 | 10.40 | 9.30 | 10.20 | 10.20 | 9.09% | 2,067,444 |
| Oct 15, 2025 | 9.15 | 9.95 | 9.15 | 9.35 | 9.35 | 2.19% | 791,503 |
| Oct 14, 2025 | 9.50 | 9.95 | 8.80 | 9.15 | 9.15 | 3.98% | 2,337,024 |