Borders & Southern Petroleum plc (AIM:BOR)
London
· Delayed Price · Currency is GBP · Price in GBX 9.58
-0.02 (-0.21%)
Apr 28, 2026, 4:42 PM GMT
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.00 | 9.77 | 9.96 | - | 3.75% | 10,858 |
| Apr 27, 2026 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | -2.44% | 944,985 |
| Apr 24, 2026 | 9.70 | 10.60 | 9.56 | 9.84 | 9.84 | -8.89% | 1,249,505 |
| Apr 23, 2026 | 10.60 | 10.80 | 10.00 | 10.80 | 10.80 | 2.86% | 793,348 |
| Apr 22, 2026 | 9.64 | 10.75 | 9.56 | 10.50 | 10.50 | 9.15% | 1,666,795 |
| Apr 21, 2026 | 9.54 | 10.00 | 9.54 | 9.62 | 9.62 | 0.21% | 317,961 |
| Apr 20, 2026 | 10.75 | 10.80 | 9.56 | 9.60 | 9.60 | -5.88% | 604,004 |
| Apr 17, 2026 | 10.50 | 10.75 | 9.69 | 10.20 | 10.20 | -2.39% | 914,003 |
| Apr 16, 2026 | 10.80 | 10.80 | 9.57 | 10.45 | 10.45 | 0.48% | 628,936 |
| Apr 15, 2026 | 9.56 | 10.75 | 9.48 | 10.40 | 10.40 | 6.78% | 1,624,408 |
| Apr 14, 2026 | 9.40 | 10.00 | 9.20 | 9.74 | 9.74 | 5.30% | 1,666,005 |
| Apr 13, 2026 | 9.50 | 9.68 | 9.06 | 9.25 | 9.25 | 1.54% | 961,961 |
| Apr 10, 2026 | 9.38 | 9.38 | 9.12 | 9.11 | 9.11 | -1.83% | 888,933 |
| Apr 9, 2026 | 9.30 | 9.50 | 9.12 | 9.28 | 9.28 | 0.87% | 445,588 |
| Apr 8, 2026 | 9.62 | 9.68 | 9.20 | 9.20 | 9.20 | -2.13% | 1,274,280 |
| Apr 7, 2026 | 9.72 | 9.72 | 9.24 | 9.40 | 9.40 | -1.05% | 1,724,235 |
| Apr 2, 2026 | 9.35 | 9.75 | 9.10 | 9.50 | 9.50 | -1.55% | 1,563,399 |
| Apr 1, 2026 | 9.30 | 9.70 | 9.10 | 9.65 | 9.65 | -0.52% | 821,871 |
| Mar 31, 2026 | 9.75 | 9.70 | 9.30 | 9.70 | 9.70 | 1.57% | 218,446 |
| Mar 30, 2026 | 9.75 | 9.95 | 9.10 | 9.55 | 9.55 | 2.14% | 479,359 |
| Mar 27, 2026 | 9.65 | 9.95 | 9.10 | 9.35 | 9.35 | -1.06% | 323,895 |
| Mar 26, 2026 | 9.40 | 9.80 | 8.80 | 9.45 | 9.45 | 0.53% | 1,888,392 |
| Mar 25, 2026 | 9.40 | 9.40 | 8.50 | 9.40 | 9.40 | - | 1,227,241 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.20 | 9.40 | 9.40 | 0.53% | 799,507 |
| Mar 23, 2026 | 10.00 | 10.10 | 9.30 | 9.35 | 9.35 | -7.43% | 603,545 |
| Mar 20, 2026 | 10.00 | 10.20 | 9.35 | 10.10 | 10.10 | 4.12% | 580,675 |
| Mar 19, 2026 | 9.55 | 11.00 | 9.30 | 9.70 | 9.70 | -2.51% | 2,135,804 |
| Mar 18, 2026 | 10.00 | 10.90 | 9.55 | 9.95 | 9.95 | -2.45% | 1,356,749 |
| Mar 17, 2026 | 10.00 | 10.30 | 9.60 | 10.20 | 10.20 | 5.15% | 1,080,674 |
| Mar 16, 2026 | 10.20 | 10.30 | 9.50 | 9.70 | 9.70 | -1.02% | 766,813 |
| Mar 13, 2026 | 9.90 | 10.40 | 9.55 | 9.80 | 9.80 | -5.77% | 862,089 |
| Mar 12, 2026 | 9.75 | 10.40 | 9.55 | 10.40 | 10.40 | 4.52% | 359,736 |
| Mar 11, 2026 | 10.00 | 11.00 | 9.55 | 9.95 | 9.95 | 0.51% | 712,167 |
| Mar 10, 2026 | 10.00 | 10.40 | 9.60 | 9.90 | 9.90 | -4.81% | 1,498,594 |
| Mar 9, 2026 | 10.10 | 11.00 | 9.55 | 10.40 | 10.40 | - | 1,182,881 |
| Mar 6, 2026 | 10.20 | 10.90 | 9.75 | 10.40 | 10.40 | 4.52% | 1,905,232 |
| Mar 5, 2026 | 9.45 | 10.30 | 9.45 | 9.95 | 9.95 | 3.65% | 1,221,350 |
| 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 | 10.00 | 10.50 | 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 | 10.00 | 10.10 | 9.15 | 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 | 9.10 | 10.00 | 9.00 | 9.50 | 9.50 | 2.15% | 1,357,957 |
| Feb 13, 2026 | 9.40 | 9.40 | 8.70 | 9.30 | 9.30 | -0.53% | 803,457 |
| Feb 12, 2026 | 9.70 | 10.00 | 8.65 | 9.35 | 9.35 | 10.00% | 1,937,733 |
| Feb 11, 2026 | 9.40 | 10.30 | 8.50 | 8.50 | 8.50 | -10.53% | 1,365,022 |
| Feb 10, 2026 | 10.00 | 10.10 | 9.40 | 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 | 9.20 | 9.55 | 8.85 | 8.95 | 8.95 | -0.56% | 691,921 |
| Feb 5, 2026 | 9.05 | 9.40 | 8.85 | 9.00 | 9.00 | -0.55% | 570,003 |
| 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 | - | 2,539,490 |
| 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 | 8.35 | 8.55 | 8.55 | -4.47% | 964,036 |
| Jan 26, 2026 | 8.95 | 8.95 | 8.50 | 8.95 | 8.95 | 2.29% | 1,619,023 |
| 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 | 10.40 | 10.50 | 9.60 | 10.10 | 10.10 | - | 83,252 |
| 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% | 1,404,697 |
| Dec 22, 2025 | 9.80 | 10.50 | 9.80 | 10.00 | 10.00 | -1.96% | 1,085,253 |
| Dec 19, 2025 | 10.40 | 10.40 | 9.60 | 10.20 | 10.20 | -0.97% | 1,270,646 |
| 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% | 2,289,608 |
| 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 |