Blencowe Resources Plc (LON:BRES)
London
· Delayed Price · Currency is GBP · Price in GBX 9.80
-0.60 (-5.77%)
Mar 9, 2026, 5:08 PM GMT
Blencowe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.70 | 10.95 | 10.40 | 10.40 | 10.40 | -1.89% | 6,204,356 |
| Mar 5, 2026 | 10.18 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | 3,057,183 |
| Mar 4, 2026 | 10.45 | 10.45 | 10.00 | 10.30 | 10.30 | -1.90% | 5,968,881 |
| Mar 3, 2026 | 11.34 | 11.00 | 10.45 | 10.50 | 10.50 | -7.08% | 5,508,399 |
| Mar 2, 2026 | 11.50 | 11.70 | 10.80 | 11.30 | 11.30 | -5.44% | 6,438,434 |
| Feb 27, 2026 | 11.60 | 12.20 | 11.20 | 11.95 | 11.95 | 3.46% | 6,854,390 |
| Feb 26, 2026 | 10.53 | 11.55 | 11.30 | 11.55 | 11.55 | 10.00% | 11,580,361 |
| Feb 25, 2026 | 9.85 | 10.70 | 9.80 | 10.50 | 10.50 | 6.28% | 6,612,405 |
| Feb 24, 2026 | 9.72 | 10.00 | 9.72 | 9.88 | 9.88 | 1.86% | 5,219,571 |
| Feb 23, 2026 | 9.05 | 9.70 | 8.90 | 9.70 | 9.70 | 7.78% | 7,569,293 |
| Feb 20, 2026 | 8.85 | 9.40 | 8.70 | 9.00 | 9.00 | 1.69% | 4,687,602 |
| Feb 19, 2026 | 8.80 | 9.00 | 8.70 | 8.85 | 8.85 | 0.57% | 1,603,579 |
| Feb 18, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | 0.46% | 2,035,719 |
| Feb 17, 2026 | 9.08 | 9.14 | 8.76 | 8.76 | 8.76 | -2.67% | 3,347,897 |
| Feb 16, 2026 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 6.51% | 7,617,535 |
| Feb 13, 2026 | 8.40 | 8.98 | 8.20 | 8.45 | 8.45 | 1.56% | 2,989,801 |
| Feb 12, 2026 | 8.30 | 8.50 | 8.20 | 8.32 | 8.32 | 0.24% | 3,801,007 |
| Feb 11, 2026 | 8.30 | 8.38 | 8.38 | 8.30 | 8.30 | -1.19% | 2,191,097 |
| Feb 10, 2026 | 7.69 | 8.40 | 7.50 | 8.40 | 8.40 | 10.82% | 10,371,601 |
| Feb 9, 2026 | 7.60 | 7.70 | 7.20 | 7.58 | 7.58 | -0.26% | 5,823,260 |
| Feb 6, 2026 | 7.75 | 7.80 | 7.50 | 7.60 | 7.60 | - | 6,028,319 |
| Feb 5, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -2.56% | 2,619,098 |
| Feb 4, 2026 | 7.80 | 8.00 | 7.51 | 7.80 | 7.80 | -1.27% | 3,839,109 |
| Feb 3, 2026 | 7.90 | 8.20 | 7.70 | 7.90 | 7.90 | -1.25% | 3,021,041 |
| Feb 2, 2026 | 8.20 | 8.30 | 7.70 | 8.00 | 8.00 | -3.03% | 3,069,989 |
| Jan 30, 2026 | 8.05 | 8.30 | 7.60 | 8.25 | 8.25 | -0.60% | 5,143,801 |
| Jan 29, 2026 | 8.55 | 8.78 | 7.80 | 8.30 | 8.30 | -2.92% | 4,661,502 |
| Jan 28, 2026 | 8.50 | 8.80 | 8.20 | 8.55 | 8.55 | -0.58% | 3,696,152 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.20 | 8.60 | 8.60 | -2.27% | 3,721,625 |
| Jan 26, 2026 | 8.50 | 9.00 | 8.30 | 8.80 | 8.80 | 4.76% | 4,644,209 |
| Jan 23, 2026 | 8.55 | 9.20 | 8.30 | 8.40 | 8.40 | - | 6,445,204 |
| Jan 22, 2026 | 7.75 | 9.00 | 7.70 | 8.40 | 8.40 | 8.39% | 7,234,675 |
| Jan 21, 2026 | 7.55 | 7.90 | 7.40 | 7.75 | 7.75 | -0.64% | 3,321,166 |
| Jan 20, 2026 | 7.65 | 7.80 | 7.30 | 7.80 | 7.80 | 1.96% | 3,233,661 |
| Jan 19, 2026 | 7.65 | 7.80 | 7.40 | 7.65 | 7.65 | - | 2,085,252 |
| Jan 16, 2026 | 7.60 | 7.80 | 7.30 | 7.65 | 7.65 | 0.66% | 5,685,266 |
| Jan 15, 2026 | 7.56 | 7.70 | 7.70 | 7.60 | 7.60 | 4.83% | 9,583,464 |
| Jan 14, 2026 | 7.47 | 7.60 | 7.10 | 7.25 | 7.25 | -2.68% | 2,674,859 |
| Jan 13, 2026 | 7.20 | 7.60 | 7.20 | 7.45 | 7.45 | 3.47% | 3,201,903 |
| Jan 12, 2026 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 3,780,590 |
| Jan 9, 2026 | 7.55 | 7.80 | 7.20 | 7.30 | 7.30 | 0.69% | 5,406,272 |
| Jan 8, 2026 | 7.25 | 7.40 | 7.10 | 7.25 | 7.25 | - | 1,074,575 |
| Jan 7, 2026 | 7.45 | 7.36 | 7.36 | 7.25 | 7.25 | -2.68% | 3,555,937 |
| Jan 6, 2026 | 7.56 | 7.66 | 7.50 | 7.45 | 7.45 | -1.97% | 4,012,929 |
| Jan 5, 2026 | 7.80 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 3,242,380 |
| Jan 2, 2026 | 7.40 | 7.90 | 7.30 | 7.80 | 7.80 | 5.41% | 5,562,091 |
| Dec 31, 2025 | 7.30 | 7.50 | 7.27 | 7.40 | 7.40 | 1.37% | 1,405,550 |
| Dec 30, 2025 | 7.15 | 7.40 | 7.10 | 7.30 | 7.30 | 2.10% | 1,521,607 |
| Dec 29, 2025 | 7.15 | 7.34 | 7.14 | 7.15 | 7.15 | - | 2,532,481 |
| Dec 24, 2025 | 7.30 | 7.40 | 7.10 | 7.15 | 7.15 | -2.05% | 2,770,731 |
| Dec 23, 2025 | 7.25 | 7.60 | 7.00 | 7.30 | 7.30 | 2.24% | 9,588,332 |
| Dec 22, 2025 | 6.89 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 4,033,068 |
| Dec 19, 2025 | 6.85 | 7.00 | 6.60 | 6.80 | 6.80 | -0.73% | 2,537,579 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.60 | 6.85 | 6.85 | 1.48% | 3,999,233 |
| Dec 17, 2025 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | -1.46% | 3,459,469 |
| Dec 16, 2025 | 7.15 | 7.20 | 6.80 | 6.85 | 6.85 | -4.20% | 5,148,265 |
| Dec 15, 2025 | 7.15 | 7.20 | 7.20 | 7.15 | 7.15 | - | 3,813,447 |
| Dec 12, 2025 | 7.05 | 7.30 | 7.00 | 7.15 | 7.15 | 2.14% | 4,916,288 |
| Dec 11, 2025 | 7.10 | 7.16 | 6.61 | 7.00 | 7.00 | -1.96% | 13,151,200 |
| Dec 10, 2025 | 7.25 | 7.40 | 6.92 | 7.14 | 7.14 | -1.52% | 2,987,036 |
| Dec 9, 2025 | 7.60 | 7.80 | 7.10 | 7.25 | 7.25 | -1.36% | 4,919,810 |
| Dec 8, 2025 | 7.15 | 8.00 | 7.19 | 7.35 | 7.35 | 2.80% | 7,340,482 |
| Dec 5, 2025 | 7.90 | 8.00 | 7.10 | 7.15 | 7.15 | -9.49% | 6,795,150 |
| Dec 4, 2025 | 8.05 | 8.10 | 7.80 | 7.90 | 7.90 | - | 2,058,570 |
| Dec 3, 2025 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -3.07% | 5,352,586 |
| Dec 2, 2025 | 8.50 | 8.60 | 8.00 | 8.15 | 8.15 | -4.12% | 7,594,179 |
| Dec 1, 2025 | 8.15 | 9.80 | 8.22 | 8.50 | 8.50 | 6.92% | 28,496,730 |
| Nov 28, 2025 | 8.05 | 8.20 | 7.80 | 7.95 | 7.95 | -1.24% | 5,014,855 |
| Nov 27, 2025 | 8.80 | 9.00 | 7.80 | 8.05 | 8.05 | -7.47% | 9,683,579 |
| Nov 26, 2025 | 8.20 | 8.90 | 8.08 | 8.70 | 8.70 | 7.41% | 6,120,673 |
| Nov 25, 2025 | 7.37 | 7.48 | 7.28 | 8.10 | 8.10 | 12.50% | 12,771,057 |
| Nov 24, 2025 | 7.30 | 7.50 | 7.20 | 7.20 | 7.20 | - | 6,119,947 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | -1.91% | 3,890,059 |
| Nov 20, 2025 | 7.45 | 7.50 | 7.20 | 7.34 | 7.34 | -1.48% | 3,038,955 |
| Nov 19, 2025 | 7.65 | 7.80 | 7.30 | 7.45 | 7.45 | -5.22% | 4,606,386 |
| Nov 18, 2025 | 8.05 | 8.10 | 7.60 | 7.86 | 7.86 | -2.96% | 3,033,323 |
| Nov 17, 2025 | 8.05 | 8.20 | 7.90 | 8.10 | 8.10 | 0.62% | 2,299,172 |
| Nov 14, 2025 | 8.05 | 8.20 | 7.90 | 8.05 | 8.05 | - | 3,863,759 |
| Nov 13, 2025 | 8.20 | 8.25 | 7.90 | 8.05 | 8.05 | -2.54% | 4,627,895 |
| Nov 12, 2025 | 8.25 | 8.71 | 8.10 | 8.26 | 8.26 | -0.96% | 9,328,541 |
| Nov 11, 2025 | 7.75 | 8.40 | 7.60 | 8.34 | 8.34 | 7.61% | 9,810,028 |
| Nov 10, 2025 | 7.35 | 7.80 | 7.26 | 7.75 | 7.75 | 5.44% | 9,401,064 |
| Nov 7, 2025 | 6.70 | 7.50 | 6.50 | 7.35 | 7.35 | 9.70% | 9,140,471 |
| Nov 6, 2025 | 6.85 | 7.00 | 6.50 | 6.70 | 6.70 | -2.19% | 4,953,495 |
| Nov 5, 2025 | 6.85 | 6.93 | 6.60 | 6.85 | 6.85 | - | 1,160,464 |
| Nov 4, 2025 | 6.75 | 7.10 | 6.60 | 6.85 | 6.85 | 2.24% | 1,527,087 |
| Nov 3, 2025 | 6.75 | 6.90 | 6.60 | 6.70 | 6.70 | -0.74% | 1,403,221 |
| Oct 31, 2025 | 6.85 | 7.10 | 6.60 | 6.75 | 6.75 | 0.75% | 2,649,115 |
| Oct 30, 2025 | 6.85 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 2,366,919 |
| Oct 29, 2025 | 6.90 | 7.00 | 6.70 | 6.85 | 6.85 | 2.85% | 1,966,467 |
| Oct 28, 2025 | 6.75 | 7.00 | 6.65 | 6.66 | 6.66 | -0.30% | 2,221,501 |
| Oct 27, 2025 | 6.80 | 6.90 | 6.50 | 6.68 | 6.68 | -1.76% | 3,251,317 |
| Oct 24, 2025 | 6.85 | 7.00 | 6.70 | 6.80 | 6.80 | -0.73% | 1,054,136 |
| Oct 23, 2025 | 6.90 | 7.00 | 6.70 | 6.85 | 6.85 | -0.72% | 5,662,957 |
| Oct 22, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 1,859,924 |
| Oct 21, 2025 | 7.05 | 7.30 | 6.70 | 6.80 | 6.80 | -1.45% | 8,073,771 |
| Oct 20, 2025 | 6.75 | 7.20 | 6.70 | 6.90 | 6.90 | 2.22% | 3,864,542 |
| Oct 17, 2025 | 6.85 | 7.22 | 6.60 | 6.75 | 6.75 | - | 10,136,090 |
| Oct 16, 2025 | 6.65 | 6.87 | 6.30 | 6.75 | 6.75 | 0.75% | 4,115,627 |
| Oct 15, 2025 | 6.60 | 6.84 | 6.30 | 6.70 | 6.70 | 2.29% | 3,231,557 |