Skip to main content
Kendrick Resources PLC (LON:KEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.150
-0.050 (-2.27%)
At close: Mar 6, 2026

Kendrick Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.152.281.682.152.15-2.27%7,515,746
Mar 5, 20262.402.502.152.202.20-8.33%4,882,391
Mar 4, 20262.302.582.302.402.4011.63%4,322,881
Mar 3, 20262.452.452.022.152.15-12.24%2,760,613
Mar 2, 20262.502.562.402.452.45-2.00%2,508,907
Feb 27, 20262.622.632.492.502.50-3.85%3,135,220
Feb 26, 20262.362.622.362.602.604.00%3,394,757
Feb 25, 20262.152.642.202.502.5016.28%4,697,862
Feb 24, 20262.202.292.072.152.15-2.27%5,059,980
Feb 23, 20261.952.491.942.202.2010.00%17,619,890
Feb 20, 20261.852.001.802.002.008.11%4,850,805
Feb 19, 20261.751.921.801.851.855.71%2,463,743
Feb 18, 20261.661.751.751.751.755.42%3,444,829
Feb 17, 20261.851.871.631.661.66-10.27%4,060,896
Feb 16, 20261.401.891.431.851.8532.14%20,250,050
Feb 13, 20261.181.491.131.401.4027.27%13,902,880
Feb 12, 20261.001.290.941.101.1015.79%7,081,318
Feb 11, 20260.901.000.870.950.955.56%2,196,625
Feb 10, 20260.900.970.820.900.90-5,571,072
Feb 9, 20260.930.910.870.900.90-2.70%1,341,902
Feb 6, 20260.900.910.850.930.935.11%2,813,432
Feb 5, 20261.031.000.860.880.88-14.15%5,358,743
Feb 4, 20260.951.090.911.031.037.89%3,261,528
Feb 3, 20261.081.110.900.950.95-5.00%10,509,540
Feb 2, 20260.701.040.701.001.0033.33%38,036,595
Jan 30, 20260.800.850.500.750.75-7.41%9,783,011
Jan 29, 20260.650.880.610.810.8124.62%34,811,290
Jan 28, 20260.550.690.530.650.6518.18%7,708,325
Jan 27, 20260.580.580.500.550.55-4.35%6,168,938
Jan 26, 20260.450.590.410.580.5827.78%16,682,050
Jan 23, 20260.360.460.340.450.4538.46%21,820,180
Jan 22, 20260.380.450.310.330.33-5.80%9,549,204
Jan 21, 20260.350.350.330.350.35-4,224,691
Jan 20, 20260.350.360.330.350.35-1,767,860
Jan 19, 20260.250.400.250.350.3540.82%15,937,710
Jan 16, 20260.250.260.260.250.25-4,626
Jan 15, 20260.260.260.260.250.25-55,000
Jan 14, 20260.250.260.230.250.25-38,144
Jan 13, 20260.250.260.240.250.25-129,953
Jan 12, 20260.260.260.230.250.25-5.77%4,455,722
Jan 9, 20260.270.270.270.260.26-113,452
Jan 8, 20260.260.260.260.260.26--
Jan 7, 20260.260.240.240.260.26-635
Jan 6, 20260.260.240.240.260.26-9,389
Jan 5, 20260.260.260.260.260.26--
Jan 2, 20260.260.240.240.260.26-415,000
Dec 31, 20250.240.240.240.260.26-8,000
Dec 30, 20250.260.240.240.260.26-790,910
Dec 29, 20250.260.250.250.260.26-250,000
Dec 24, 20250.260.250.250.260.26-1,271,712
Dec 23, 20250.260.260.260.260.26--
Dec 22, 20250.260.240.240.260.26-33
Dec 19, 20250.260.260.260.260.26--
Dec 18, 20250.260.240.240.260.26-24
Dec 17, 20250.260.240.240.260.26-1,179
Dec 16, 20250.260.270.240.260.26-4,495,169
Dec 15, 20250.260.260.240.260.26-95,638
Dec 12, 20250.260.260.260.260.26--
Dec 11, 20250.260.260.260.260.26--
Dec 10, 20250.260.240.240.260.26-36,315
Dec 9, 20250.260.240.240.260.266.12%1,801,826
Dec 8, 20250.260.240.240.250.25-5.77%202
Dec 5, 20250.260.240.240.260.26-2,333
Dec 4, 20250.260.270.270.260.26-5,629
Dec 3, 20250.260.260.260.260.26--
Dec 2, 20250.260.260.260.260.26--
Dec 1, 20250.260.280.260.260.26-248,869
Nov 28, 20250.260.280.240.260.26-1,294,447
Nov 27, 20250.280.260.250.260.26-7.14%3,796,597
Nov 26, 20250.290.270.260.280.28-1.75%1,200,000
Nov 25, 20250.310.280.280.290.29-1.72%1,179,232
Nov 24, 20250.310.290.290.290.29-6.45%-
Nov 21, 20250.310.280.280.310.31-116,375
Nov 20, 20250.310.280.280.310.31-3,225
Nov 19, 20250.310.280.280.310.31-7,408
Nov 18, 20250.310.290.290.310.31-3,059
Nov 17, 20250.310.310.310.310.31--
Nov 14, 20250.310.300.280.310.31-245,012
Nov 13, 20250.310.310.310.310.31--
Nov 12, 20250.310.310.310.310.31--
Nov 11, 20250.310.280.280.310.31-310
Nov 10, 20250.310.280.280.310.31-161,101
Nov 7, 20250.310.280.280.310.31-147,353
Nov 6, 20250.310.280.280.310.31-33
Nov 5, 20250.310.310.310.310.31--
Nov 4, 20250.310.280.280.310.31-788,208
Nov 3, 20250.310.300.280.310.31-114,071
Oct 31, 20250.310.300.300.310.31-81,869
Oct 30, 20250.320.300.300.310.31-3.13%5,460,270
Oct 29, 20250.320.320.300.320.32-14,627
Oct 28, 20250.320.300.300.320.32-202,804
Oct 27, 20250.320.320.300.320.32-407,507
Oct 24, 20250.320.300.300.320.32-2,241,446
Oct 23, 20250.320.310.310.320.32-250,000
Oct 22, 20250.320.340.300.320.32-554,757
Oct 21, 20250.330.320.320.320.32-3.03%5,304,532
Oct 20, 20250.340.330.320.330.33-1.49%2,542,330
Oct 17, 20250.330.340.330.340.341.52%9,074,019
Oct 16, 20250.330.320.320.330.33-198
Oct 15, 20250.330.320.320.330.33-1,020