Blencowe Resources Plc BRES
LSE · United Kingdom · Non-Energy Minerals
GBp 5.70-0.40 (-6.56%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6.10 | +5.17% | GBp 6.00 | GBp 6.10 | GBp 5.90 | 935.73K |
| 2026-09-29 | GBp 5.80 | -1.69% | GBp 6.00 | GBp 6.10 | GBp 5.80 | 1.95M |
| 2026-09-28 | GBp 5.90 | -4.84% | GBp 6.20 | GBp 6.40 | GBp 5.90 | 813.09K |
| 2026-09-25 | GBp 6.20 | -1.59% | GBp 6.30 | GBp 6.40 | GBp 6.10 | 543.05K |
| 2026-09-24 | GBp 6.30 | -0.79% | GBp 6.35 | GBp 6.60 | GBp 6.20 | 672.87K |
| 2026-09-23 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.60 | GBp 6.20 | 3.31M |
| 2026-09-22 | GBp 6.35 | +0.79% | GBp 6.25 | GBp 6.64 | GBp 6.10 | 1.98M |
| 2026-09-21 | GBp 6.30 | +8.25% | GBp 6.00 | GBp 6.50 | GBp 6.00 | 7.03M |
| 2026-09-18 | GBp 5.82 | -2.02% | GBp 6.00 | GBp 6.10 | GBp 5.70 | 5.06M |
| 2026-09-17 | GBp 5.94 | -1.66% | GBp 6.05 | GBp 6.10 | GBp 5.70 | 10.14M |
| 2026-09-16 | GBp 6.04 | +0.67% | GBp 6.05 | GBp 6.60 | GBp 5.96 | 12.19M |
| 2026-09-15 | GBp 6.00 | -3.23% | GBp 6.25 | GBp 7.03 | GBp 5.80 | 7.94M |
| 2026-09-14 | GBp 6.20 | -24.94% | GBp 7.40 | GBp 7.35 | GBp 5.83 | 50.92M |
| 2026-09-11 | GBp 8.26 | +1.23% | GBp 7.90 | GBp 8.30 | GBp 7.62 | 4.71M |
| 2026-09-10 | GBp 8.16 | +2.00% | GBp 8.00 | GBp 8.16 | GBp 7.70 | 1.38M |
| 2026-09-09 | GBp 8.00 | -1.84% | GBp 8.15 | GBp 8.20 | GBp 7.92 | 2.67M |
| 2026-09-08 | GBp 8.15 | -1.81% | GBp 8.30 | GBp 8.40 | GBp 8.10 | 1.68M |
| 2026-09-07 | GBp 8.30 | -1.89% | GBp 8.30 | GBp 8.40 | GBp 8.20 | 1.88M |
| 2026-09-04 | GBp 8.46 | -0.47% | GBp 8.40 | GBp 8.50 | GBp 8.00 | 2.88M |
| 2026-09-03 | GBp 8.50 | 0.00% | GBp 8.65 | GBp 8.90 | GBp 8.30 | 4.15M |
| 2026-09-02 | GBp 8.50 | -4.92% | GBp 9.05 | GBp 9.30 | GBp 8.40 | 4.94M |
| 2026-09-01 | GBp 8.94 | +9.69% | GBp 8.20 | GBp 9.20 | GBp 8.10 | 7.27M |
| 2026-08-28 | GBp 8.15 | +1.24% | GBp 8.05 | GBp 8.46 | GBp 7.90 | 2.36M |
| 2026-08-27 | GBp 8.05 | +1.90% | GBp 7.95 | GBp 8.70 | GBp 7.60 | 11.69M |
| 2026-08-26 | GBp 7.90 | +4.64% | GBp 7.55 | GBp 8.20 | GBp 7.43 | 5.87M |
| 2026-08-25 | GBp 7.55 | -0.66% | GBp 7.55 | GBp 7.70 | GBp 7.40 | 351.60K |
| 2026-08-24 | GBp 7.60 | +2.01% | GBp 7.50 | GBp 7.70 | GBp 7.30 | 882.17K |
| 2026-08-21 | GBp 7.45 | -0.67% | GBp 7.40 | GBp 7.80 | GBp 7.22 | 3.17M |
| 2026-08-20 | GBp 7.50 | -2.09% | GBp 7.50 | GBp 7.60 | GBp 7.20 | 1.32M |
| 2026-08-19 | GBp 7.66 | +2.13% | GBp 7.45 | GBp 7.70 | GBp 7.20 | 1.01M |
| 2026-08-18 | GBp 7.50 | -2.09% | GBp 7.40 | GBp 7.70 | GBp 7.20 | 1.37M |
| 2026-08-17 | GBp 7.66 | +5.66% | GBp 7.35 | GBp 7.66 | GBp 7.10 | 2.52M |
| 2026-08-14 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.40 | GBp 7.10 | 773.36K |
| 2026-08-13 | GBp 7.25 | -0.68% | GBp 7.30 | GBp 7.40 | GBp 7.00 | 1.68M |
| 2026-08-12 | GBp 7.30 | +2.10% | GBp 7.15 | GBp 7.40 | GBp 7.00 | 3.19M |
| 2026-08-11 | GBp 7.15 | -1.52% | GBp 7.05 | GBp 7.30 | GBp 6.99 | 1.65M |
| 2026-08-10 | GBp 7.26 | +5.22% | GBp 6.80 | GBp 7.30 | GBp 6.70 | 3.20M |
| 2026-08-07 | GBp 6.90 | +6.15% | GBp 6.50 | GBp 6.90 | GBp 6.30 | 1.31M |
| 2026-08-06 | GBp 6.50 | 0.00% | GBp 6.40 | GBp 6.70 | GBp 6.20 | 1.75M |
| 2026-08-05 | GBp 6.50 | +2.20% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 1.47M |
| 2026-08-04 | GBp 6.36 | -1.55% | GBp 6.35 | GBp 6.50 | GBp 6.20 | 1.85M |
| 2026-08-03 | GBp 6.46 | -0.62% | GBp 6.60 | GBp 6.70 | GBp 6.05 | 4.89M |
| 2026-07-31 | GBp 6.50 | -1.52% | GBp 6.60 | GBp 6.70 | GBp 6.50 | 687.23K |
| 2026-07-30 | GBp 6.60 | 0.00% | GBp 6.80 | GBp 7.00 | GBp 6.50 | 1.51M |
| 2026-07-29 | GBp 6.60 | 0.00% | GBp 6.80 | GBp 7.00 | GBp 6.60 | 847.49K |
| 2026-07-28 | GBp 6.60 | -2.94% | GBp 6.80 | GBp 7.00 | GBp 6.60 | 855.26K |
| 2026-07-27 | GBp 6.80 | +1.49% | GBp 6.80 | GBp 7.00 | GBp 6.46 | 1.93M |
| 2026-07-24 | GBp 6.70 | 0.00% | GBp 6.95 | GBp 7.20 | GBp 6.60 | 1.26M |
| 2026-07-23 | GBp 6.70 | -4.29% | GBp 6.85 | GBp 7.20 | GBp 6.70 | 1.21M |
| 2026-07-22 | GBp 7.00 | +4.48% | GBp 6.85 | GBp 7.00 | GBp 6.70 | 1.13M |
| 2026-07-21 | GBp 6.70 | -2.19% | GBp 6.85 | GBp 7.00 | GBp 6.70 | 3.46M |
| 2026-07-20 | GBp 6.85 | +0.74% | GBp 6.85 | GBp 7.00 | GBp 6.70 | 1.68M |
| 2026-07-17 | GBp 6.80 | -4.76% | GBp 6.90 | GBp 7.00 | GBp 6.80 | 1.96M |
| 2026-07-16 | GBp 7.14 | +3.48% | GBp 7.05 | GBp 7.20 | GBp 6.80 | 1.28M |
| 2026-07-15 | GBp 6.90 | -1.43% | GBp 7.05 | GBp 7.20 | GBp 6.90 | 1.14M |
| 2026-07-14 | GBp 7.00 | +1.45% | GBp 7.05 | GBp 7.20 | GBp 6.90 | 1.80M |
| 2026-07-13 | GBp 6.90 | -1.43% | GBp 7.05 | GBp 7.34 | GBp 6.90 | 1.01M |
| 2026-07-10 | GBp 7.00 | +1.45% | GBp 7.05 | GBp 7.20 | GBp 6.90 | 330.03K |
| 2026-07-09 | GBp 6.90 | -2.13% | GBp 7.05 | GBp 7.40 | GBp 6.80 | 632.49K |
| 2026-07-08 | GBp 7.05 | -2.08% | GBp 7.35 | GBp 7.50 | GBp 6.80 | 3.55M |
| 2026-07-07 | GBp 7.20 | -2.04% | GBp 7.35 | GBp 7.50 | GBp 7.20 | 2.08M |
| 2026-07-06 | GBp 7.35 | +5.00% | GBp 7.00 | GBp 7.50 | GBp 6.80 | 2.42M |
| 2026-07-03 | GBp 7.00 | -1.41% | GBp 7.10 | GBp 7.30 | GBp 6.80 | 4.12M |
| 2026-07-02 | GBp 7.10 | 0.00% | GBp 7.10 | GBp 7.30 | GBp 6.90 | 1.01M |
| 2026-07-01 | GBp 7.10 | -3.53% | GBp 7.10 | GBp 7.30 | GBp 6.90 | 4.04M |
| 2026-06-30 | GBp 7.36 | -3.16% | GBp 7.50 | GBp 7.70 | GBp 7.00 | 1.87M |
| 2026-06-29 | GBp 7.60 | +1.33% | GBp 7.65 | GBp 7.96 | GBp 7.30 | 3.12M |
| 2026-06-26 | GBp 7.50 | +0.81% | GBp 7.30 | GBp 7.70 | GBp 7.10 | 4.69M |
| 2026-06-25 | GBp 7.44 | +1.92% | GBp 7.20 | GBp 7.44 | GBp 7.00 | 1.87M |
| 2026-06-24 | GBp 7.30 | +4.29% | GBp 7.00 | GBp 7.40 | GBp 6.90 | 5.62M |
| 2026-06-23 | GBp 7.00 | -8.62% | GBp 7.40 | GBp 7.50 | GBp 6.92 | 5.62M |
| 2026-06-22 | GBp 7.66 | +4.36% | GBp 7.45 | GBp 7.66 | GBp 7.30 | 1.50M |
| 2026-06-19 | GBp 7.34 | -5.29% | GBp 7.75 | GBp 8.00 | GBp 7.30 | 3.09M |
| 2026-06-18 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 3.18M |
| 2026-06-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 1.36M |
| 2026-06-16 | GBp 7.75 | -1.27% | GBp 7.85 | GBp 8.10 | GBp 7.50 | 1.06M |
| 2026-06-15 | GBp 7.85 | +0.38% | GBp 7.85 | GBp 8.20 | GBp 7.60 | 1.21M |
| 2026-06-12 | GBp 7.82 | +4.27% | GBp 7.60 | GBp 8.00 | GBp 7.40 | 3.46M |
| 2026-06-11 | GBp 7.50 | -2.60% | GBp 7.65 | GBp 7.80 | GBp 7.40 | 3.09M |
| 2026-06-10 | GBp 7.70 | -2.53% | GBp 7.85 | GBp 8.00 | GBp 7.50 | 1.95M |
| 2026-06-09 | GBp 7.90 | +0.64% | GBp 7.85 | GBp 8.00 | GBp 7.70 | 2.96M |
| 2026-06-08 | GBp 7.85 | -3.09% | GBp 8.10 | GBp 8.16 | GBp 7.80 | 1.61M |
| 2026-06-05 | GBp 8.10 | +0.75% | GBp 8.10 | GBp 8.46 | GBp 7.90 | 1.73M |
| 2026-06-04 | GBp 8.04 | +0.50% | GBp 7.95 | GBp 8.30 | GBp 7.90 | 3.38M |
| 2026-06-03 | GBp 8.00 | -1.23% | GBp 8.10 | GBp 8.20 | GBp 7.90 | 1.71M |
| 2026-06-02 | GBp 8.10 | -4.26% | GBp 8.25 | GBp 8.40 | GBp 7.80 | 5.74M |
| 2026-06-01 | GBp 8.46 | -7.03% | GBp 8.90 | GBp 9.63 | GBp 8.10 | 7.67M |
| 2026-05-29 | GBp 9.10 | +2.02% | GBp 9.30 | GBp 9.80 | GBp 8.80 | 9.88M |
| 2026-05-28 | GBp 8.92 | +0.68% | GBp 8.65 | GBp 9.35 | GBp 8.30 | 3.66M |
| 2026-05-27 | GBp 8.86 | +7.39% | GBp 8.25 | GBp 9.00 | GBp 8.26 | 4.33M |