Blencowe Resources Plc (LON:BRES)
London
· Delayed Price · Currency is GBP · Price in GBX 8.10
+0.20 (2.53%)
Apr 29, 2026, 8:09 AM GMT
Blencowe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.10 | 8.10 | 7.76 | 7.90 | 7.90 | -2.47% | 2,354,766 |
| Apr 27, 2026 | 8.05 | 8.30 | 7.80 | 8.10 | 8.10 | -0.74% | 2,686,834 |
| Apr 24, 2026 | 8.20 | 8.16 | 8.00 | 8.16 | 8.16 | 0.12% | 3,150,515 |
| Apr 23, 2026 | 8.35 | 8.50 | 8.00 | 8.15 | 8.15 | -2.40% | 1,097,747 |
| Apr 22, 2026 | 8.30 | 8.50 | 8.20 | 8.35 | 8.35 | 0.12% | 2,091,388 |
| Apr 21, 2026 | 8.65 | 8.88 | 8.00 | 8.34 | 8.34 | -7.13% | 3,478,664 |
| Apr 20, 2026 | 8.90 | 9.00 | 8.40 | 8.98 | 8.98 | 3.22% | 3,289,344 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.39 | 8.70 | 8.70 | -1.36% | 4,121,815 |
| Apr 16, 2026 | 9.20 | 9.50 | 8.69 | 8.82 | 8.82 | -2.00% | 4,199,065 |
| Apr 15, 2026 | 8.90 | 9.30 | 8.70 | 9.00 | 9.00 | 1.58% | 3,594,736 |
| Apr 14, 2026 | 8.90 | 9.40 | 8.70 | 8.86 | 8.86 | 1.37% | 1,952,930 |
| Apr 13, 2026 | 8.95 | 9.18 | 8.50 | 8.74 | 8.74 | -2.46% | 1,743,307 |
| Apr 10, 2026 | 8.20 | 9.20 | 8.20 | 8.96 | 8.96 | 9.27% | 3,512,692 |
| Apr 9, 2026 | 8.60 | 8.80 | 8.17 | 8.20 | 8.20 | -4.65% | 2,543,140 |
| Apr 8, 2026 | 8.00 | 9.00 | 7.80 | 8.60 | 8.60 | 8.86% | 6,967,173 |
| Apr 7, 2026 | 8.00 | 8.50 | 7.80 | 7.90 | 7.90 | - | 9,360,532 |
| Apr 2, 2026 | 7.85 | 8.20 | 7.50 | 7.90 | 7.90 | - | 2,777,187 |
| Apr 1, 2026 | 7.40 | 8.40 | 7.30 | 7.90 | 7.90 | 5.33% | 5,642,493 |
| Mar 31, 2026 | 7.15 | 7.50 | 7.00 | 7.50 | 7.50 | 5.63% | 4,437,733 |
| Mar 30, 2026 | 7.48 | 7.30 | 7.10 | 7.10 | 7.10 | -5.33% | 6,373,175 |
| Mar 27, 2026 | 7.75 | 8.00 | 7.26 | 7.50 | 7.50 | -1.32% | 4,876,436 |
| Mar 26, 2026 | 8.05 | 8.00 | 7.53 | 7.60 | 7.60 | -3.80% | 2,383,271 |
| Mar 25, 2026 | 7.95 | 8.46 | 7.80 | 7.90 | 7.90 | 0.64% | 2,628,192 |
| Mar 24, 2026 | 7.95 | 8.20 | 7.80 | 7.85 | 7.85 | -4.96% | 942,343 |
| Mar 23, 2026 | 7.81 | 8.26 | 7.40 | 8.26 | 8.26 | 0.73% | 9,136,220 |
| Mar 20, 2026 | 8.20 | 8.70 | 8.09 | 8.20 | 8.20 | 1.23% | 1,952,014 |
| Mar 19, 2026 | 8.45 | 8.63 | 7.67 | 8.10 | 8.10 | -4.26% | 7,662,503 |
| Mar 18, 2026 | 8.95 | 9.04 | 8.36 | 8.46 | 8.46 | -6.00% | 3,229,177 |
| Mar 17, 2026 | 9.15 | 9.30 | 8.70 | 9.00 | 9.00 | 2.27% | 4,671,482 |
| Mar 16, 2026 | 9.30 | 9.38 | 8.80 | 8.80 | 8.80 | -6.18% | 6,437,457 |
| Mar 13, 2026 | 9.85 | 10.00 | 9.10 | 9.38 | 9.38 | -4.77% | 6,400,806 |
| Mar 12, 2026 | 9.95 | 10.20 | 9.70 | 9.85 | 9.85 | -1.01% | 1,370,066 |
| Mar 11, 2026 | 10.00 | 10.20 | 9.80 | 9.95 | 9.95 | -0.50% | 2,982,119 |
| Mar 10, 2026 | 9.95 | 10.50 | 9.78 | 10.00 | 10.00 | 2.04% | 3,931,171 |
| Mar 9, 2026 | 10.35 | 10.50 | 9.50 | 9.80 | 9.80 | -5.77% | 6,125,393 |
| Mar 6, 2026 | 10.50 | 11.31 | 10.20 | 10.40 | 10.40 | -1.89% | 6,537,518 |
| Mar 5, 2026 | 10.10 | 10.80 | 9.90 | 10.60 | 10.60 | 2.91% | 3,155,917 |
| Mar 4, 2026 | 10.30 | 10.50 | 9.60 | 10.30 | 10.30 | -1.90% | 6,111,529 |
| Mar 3, 2026 | 11.30 | 11.34 | 10.00 | 10.50 | 10.50 | -7.08% | 6,247,492 |
| 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 | 10.60 | 11.70 | 10.30 | 11.55 | 11.55 | 10.00% | 12,350,220 |
| Feb 25, 2026 | 9.85 | 10.70 | 9.80 | 10.50 | 10.50 | 6.28% | 6,612,405 |
| Feb 24, 2026 | 9.75 | 10.25 | 9.50 | 9.88 | 9.88 | 1.86% | 5,219,572 |
| 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 | 8.85 | 9.00 | 8.70 | 8.80 | 8.80 | 0.46% | 2,385,719 |
| Feb 17, 2026 | 8.95 | 9.20 | 8.70 | 8.76 | 8.76 | -2.67% | 3,687,700 |
| 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 | 8.50 | 8.10 | 8.30 | 8.30 | -1.19% | 2,191,095 |
| Feb 10, 2026 | 7.65 | 8.40 | 7.30 | 8.40 | 8.40 | 10.82% | 11,091,790 |
| 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% | 4,109,606 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.20 | 8.60 | 8.60 | -2.27% | 4,311,153 |
| Jan 26, 2026 | 8.50 | 9.00 | 8.30 | 8.80 | 8.80 | 4.76% | 5,627,066 |
| 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 | 7.45 | 8.00 | 7.30 | 7.60 | 7.60 | 4.83% | 10,397,500 |
| Jan 14, 2026 | 7.45 | 7.60 | 7.10 | 7.25 | 7.25 | -2.68% | 2,674,860 |
| 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 | 7.40 | 7.80 | 7.20 | 7.30 | 7.30 | 0.69% | 5,656,273 |
| Jan 8, 2026 | 7.25 | 7.40 | 7.10 | 7.25 | 7.25 | - | 1,074,575 |
| Jan 7, 2026 | 7.45 | 7.60 | 7.00 | 7.25 | 7.25 | -2.68% | 3,858,971 |
| Jan 6, 2026 | 7.60 | 7.70 | 7.20 | 7.45 | 7.45 | -1.97% | 4,162,928 |
| 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 | - | 3,219,873 |
| 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 | 6.80 | 7.30 | 6.62 | 7.14 | 7.14 | 5.00% | 4,033,070 |
| 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% | 4,199,233 |
| Dec 17, 2025 | 6.85 | 7.00 | 6.50 | 6.75 | 6.75 | -1.46% | 5,110,680 |
| Dec 16, 2025 | 7.15 | 7.20 | 6.80 | 6.85 | 6.85 | -4.20% | 5,148,265 |
| Dec 15, 2025 | 7.10 | 7.30 | 7.00 | 7.15 | 7.15 | - | 4,129,848 |
| 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% | 8,095,110 |
| Dec 4, 2025 | 7.95 | 8.10 | 7.80 | 7.90 | 7.90 | - | 2,058,570 |
| Dec 3, 2025 | 8.15 | 8.40 | 7.80 | 7.90 | 7.90 | -3.07% | 5,875,081 |