Skip to main content
Kendrick Resources PLC (LON:KEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.445
-0.455 (-15.69%)
Apr 29, 2026, 8:24 AM GMT

Kendrick Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.952.972.802.902.90-1.69%1,233,514
Apr 27, 20262.953.072.922.952.95-1,330,271
Apr 24, 20262.982.982.822.952.95-333,408
Apr 23, 20262.952.992.822.952.95-447,238
Apr 22, 20262.953.062.822.952.95-4.84%263,859
Apr 21, 20262.953.102.823.103.105.08%360,175
Apr 20, 20263.003.202.822.952.95-1.67%3,542,062
Apr 17, 20263.103.072.903.003.00-3.23%1,256,615
Apr 16, 20263.153.253.003.103.10-1.59%3,125,539
Apr 15, 20263.303.383.003.153.15-10.00%827,886
Apr 14, 20263.103.503.023.503.5012.90%1,737,266
Apr 13, 20262.753.172.683.103.1016.54%2,722,153
Apr 10, 20262.602.662.502.662.662.31%1,632,333
Apr 9, 20262.502.682.502.602.601.96%2,399,729
Apr 8, 20262.552.602.502.552.55-1,212,786
Apr 7, 20262.552.552.502.552.55-1,047,779
Apr 2, 20262.652.682.502.552.55-3.77%1,643,673
Apr 1, 20262.702.802.552.652.65-1.85%670,866
Mar 31, 20262.802.852.602.702.70-3.57%1,014,514
Mar 30, 20262.802.882.722.802.80-1,788,127
Mar 27, 20262.802.902.732.802.80-1,083,053
Mar 26, 20262.802.902.802.802.80-1,317,441
Mar 25, 20262.802.862.712.802.80-860,311
Mar 24, 20262.802.902.722.802.80-1,242,461
Mar 23, 20262.852.942.702.802.80-5.08%4,376,282
Mar 20, 20262.802.982.652.952.955.36%1,981,659
Mar 19, 20263.103.162.632.802.80-9.68%3,137,720
Mar 18, 20263.153.423.003.103.10-3.13%3,761,942
Mar 17, 20262.903.442.903.203.2010.34%8,742,552
Mar 16, 20262.453.002.422.902.9034.88%11,555,830
Mar 13, 20262.152.302.052.152.15-5,421,822
Mar 12, 20262.152.302.092.152.15-1,728,898
Mar 11, 20262.302.302.062.152.15-6.52%2,759,588
Mar 10, 20262.202.402.002.302.3015.00%4,124,011
Mar 9, 20262.152.151.822.002.00-6.98%7,464,958
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, 20262.152.582.302.402.4011.63%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, 20262.602.632.492.502.50-3.85%3,135,220
Feb 26, 20262.502.622.362.602.604.00%3,694,757
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, 20261.701.801.661.751.755.42%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, 20261.101.491.131.401.4027.27%15,152,880
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, 20260.751.040.701.001.0033.33%40,786,590
Jan 30, 20260.800.850.500.750.75-7.41%10,783,010
Jan 29, 20260.650.880.610.810.8124.62%35,311,290
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, 20260.410.450.310.330.33-5.80%14,549,200
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, 20260.250.260.260.250.25-55,000
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, 20260.260.270.270.260.26-113,452
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, 20250.260.240.240.260.26-8,000
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--