Kendrick Resources PLC KEN
LSE · United Kingdom · Non-Energy Minerals
GBp 5.50-0.50 (-8.33%)
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 6.00 | -11.76% | GBp 6.75 | GBp 6.84 | GBp 5.57 | 5.96M |
| 2026-09-29 | GBp 6.80 | -3.89% | GBp 7.25 | GBp 7.50 | GBp 6.50 | 4.28M |
| 2026-09-28 | GBp 7.07 | +1.07% | GBp 7.07 | GBp 7.07 | GBp 6.75 | 505.10K |
| 2026-09-25 | GBp 7.00 | -6.67% | GBp 7.25 | GBp 7.80 | GBp 6.75 | 2.07M |
| 2026-09-24 | GBp 7.50 | -3.23% | GBp 7.75 | GBp 8.00 | GBp 7.11 | 1.47M |
| 2026-09-23 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 848.55K |
| 2026-09-22 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 2.07M |
| 2026-09-21 | GBp 7.75 | -3.13% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 1.26M |
| 2026-09-18 | GBp 8.00 | +3.23% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 1.38M |
| 2026-09-17 | GBp 7.75 | -1.59% | GBp 7.88 | GBp 8.20 | GBp 7.80 | 683.57K |
| 2026-09-16 | GBp 7.88 | +6.78% | GBp 7.38 | GBp 8.50 | GBp 7.41 | 3.52M |
| 2026-09-15 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.75 | GBp 7.16 | 2.70M |
| 2026-09-14 | GBp 7.38 | -3.28% | GBp 7.63 | GBp 7.69 | GBp 7.01 | 1.59M |
| 2026-09-11 | GBp 7.63 | -1.61% | GBp 8.00 | GBp 8.50 | GBp 7.32 | 1.41M |
| 2026-09-10 | GBp 7.75 | +12.73% | GBp 7.00 | GBp 7.97 | GBp 7.08 | 1.96M |
| 2026-09-09 | GBp 6.88 | +1.85% | GBp 6.88 | GBp 7.25 | GBp 6.73 | 298.16K |
| 2026-09-08 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.63 | 237.43K |
| 2026-09-07 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 1.66M |
| 2026-09-04 | GBp 6.75 | -3.57% | GBp 6.88 | GBp 7.18 | GBp 6.50 | 935.38K |
| 2026-09-03 | GBp 7.00 | -3.45% | GBp 7.25 | GBp 7.47 | GBp 6.75 | 790.10K |
| 2026-09-02 | GBp 7.25 | +7.41% | GBp 7.38 | GBp 7.50 | GBp 7.00 | 984.12K |
| 2026-09-01 | GBp 6.75 | -1.82% | GBp 7.00 | GBp 7.25 | GBp 6.75 | 1.16M |
| 2026-08-28 | GBp 6.88 | -8.33% | GBp 7.13 | GBp 7.25 | GBp 6.80 | 991.01K |
| 2026-08-27 | GBp 7.50 | +5.26% | GBp 7.13 | GBp 7.50 | GBp 7.00 | 418.24K |
| 2026-08-26 | GBp 7.13 | 0.00% | GBp 7.13 | GBp 7.25 | GBp 7.05 | 165.73K |
| 2026-08-25 | GBp 7.13 | -1.72% | GBp 7.25 | GBp 7.50 | GBp 7.06 | 1.03M |
| 2026-08-24 | GBp 7.25 | -2.68% | GBp 7.38 | GBp 7.50 | GBp 7.00 | 1.32M |
| 2026-08-21 | GBp 7.45 | +1.02% | GBp 7.38 | GBp 7.50 | GBp 7.30 | 1.10M |
| 2026-08-20 | GBp 7.38 | 0.00% | GBp 7.38 | GBp 7.50 | GBp 7.25 | 532.87K |
| 2026-08-19 | GBp 7.38 | -3.28% | GBp 7.63 | GBp 8.00 | GBp 7.25 | 1.11M |
| 2026-08-18 | GBp 7.63 | -4.69% | GBp 8.00 | GBp 8.50 | GBp 7.55 | 1.90M |
| 2026-08-17 | GBp 8.00 | +10.34% | GBp 7.50 | GBp 8.35 | GBp 7.75 | 3.27M |
| 2026-08-14 | GBp 7.25 | -9.38% | GBp 8.00 | GBp 8.25 | GBp 7.16 | 1.52M |
| 2026-08-13 | GBp 8.00 | -1.54% | GBp 8.13 | GBp 8.30 | GBp 7.00 | 7.56M |
| 2026-08-12 | GBp 8.13 | +41.30% | GBp 6.00 | GBp 8.43 | GBp 6.00 | 7.27M |
| 2026-08-11 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.96 | GBp 5.58 | 529.08K |
| 2026-08-10 | GBp 5.75 | -4.17% | GBp 6.25 | GBp 6.44 | GBp 5.50 | 1.15M |
| 2026-08-07 | GBp 6.00 | +0.84% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 160.32K |
| 2026-08-06 | GBp 5.95 | +3.48% | GBp 5.75 | GBp 6.00 | GBp 5.61 | 1.40M |
| 2026-08-05 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.53 | 688.39K |
| 2026-08-04 | GBp 5.75 | +9.52% | GBp 5.25 | GBp 5.95 | GBp 5.36 | 862.49K |
| 2026-08-03 | GBp 5.25 | -2.78% | GBp 5.40 | GBp 5.64 | GBp 5.22 | 461.37K |
| 2026-07-31 | GBp 5.40 | -6.09% | GBp 5.53 | GBp 5.75 | GBp 5.16 | 703.71K |
| 2026-07-30 | GBp 5.75 | +4.07% | GBp 5.53 | GBp 5.80 | GBp 5.25 | 315.59K |
| 2026-07-29 | GBp 5.53 | +5.24% | GBp 5.25 | GBp 5.74 | GBp 5.17 | 356.97K |
| 2026-07-28 | GBp 5.25 | +2.44% | GBp 5.13 | GBp 5.38 | GBp 5.00 | 1.44M |
| 2026-07-27 | GBp 5.13 | -10.87% | GBp 5.75 | GBp 5.47 | GBp 5.00 | 2.26M |
| 2026-07-24 | GBp 5.75 | -2.13% | GBp 6.25 | GBp 6.25 | GBp 5.50 | 1.16M |
| 2026-07-23 | GBp 5.88 | -7.48% | GBp 6.25 | GBp 6.30 | GBp 5.63 | 866.54K |
| 2026-07-22 | GBp 6.35 | -1.55% | GBp 6.25 | GBp 6.35 | GBp 5.83 | 948.99K |
| 2026-07-21 | GBp 6.45 | +5.31% | GBp 6.13 | GBp 6.50 | GBp 6.03 | 1.77M |
| 2026-07-20 | GBp 6.13 | +2.08% | GBp 6.00 | GBp 6.50 | GBp 5.92 | 941.32K |
| 2026-07-17 | GBp 6.00 | 0.00% | GBp 6.00 | GBp 6.29 | GBp 5.86 | 388.89K |
| 2026-07-16 | GBp 6.00 | 0.00% | GBp 6.00 | GBp 6.50 | GBp 5.78 | 206.32K |
| 2026-07-15 | GBp 6.00 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 5.60 | 1.67M |
| 2026-07-14 | GBp 6.00 | -4.00% | GBp 6.00 | GBp 5.98 | GBp 5.75 | 623.26K |
| 2026-07-13 | GBp 6.25 | +4.17% | GBp 6.00 | GBp 6.25 | GBp 5.78 | 322.69K |
| 2026-07-10 | GBp 6.00 | +9.09% | GBp 5.50 | GBp 6.12 | GBp 5.26 | 2.29M |
| 2026-07-09 | GBp 5.50 | +2.33% | GBp 5.75 | GBp 6.30 | GBp 5.00 | 3.14M |
| 2026-07-08 | GBp 5.38 | -10.42% | GBp 6.00 | GBp 6.07 | GBp 5.03 | 4.41M |
| 2026-07-07 | GBp 6.00 | -2.04% | GBp 6.13 | GBp 6.65 | GBp 5.71 | 1.45M |
| 2026-07-06 | GBp 6.13 | +0.41% | GBp 6.13 | GBp 6.20 | GBp 6.00 | 888.93K |
| 2026-07-03 | GBp 6.10 | -6.15% | GBp 6.50 | GBp 6.38 | GBp 6.03 | 1.08M |
| 2026-07-02 | GBp 6.50 | +2.36% | GBp 6.50 | GBp 6.75 | GBp 6.15 | 2.56M |
| 2026-07-01 | GBp 6.35 | -4.15% | GBp 6.63 | GBp 6.75 | GBp 6.30 | 2.45M |
| 2026-06-30 | GBp 6.63 | +6.00% | GBp 6.75 | GBp 6.95 | GBp 6.00 | 3.40M |
| 2026-06-29 | GBp 6.25 | -5.66% | GBp 6.63 | GBp 6.75 | GBp 6.07 | 3.88M |
| 2026-06-26 | GBp 6.63 | -5.36% | GBp 6.88 | GBp 6.93 | GBp 6.50 | 2.19M |
| 2026-06-25 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.22 | GBp 6.76 | 722.58K |
| 2026-06-24 | GBp 7.00 | -1.75% | GBp 7.13 | GBp 7.32 | GBp 6.57 | 2.57M |
| 2026-06-23 | GBp 7.13 | -1.72% | GBp 7.38 | GBp 7.40 | GBp 7.03 | 1.54M |
| 2026-06-22 | GBp 7.25 | -4.92% | GBp 7.50 | GBp 7.75 | GBp 7.25 | 1.56M |
| 2026-06-19 | GBp 7.63 | -0.97% | GBp 7.63 | GBp 7.75 | GBp 7.50 | 895.30K |
| 2026-06-18 | GBp 7.70 | -0.65% | GBp 7.75 | GBp 8.00 | GBp 7.52 | 473.21K |
| 2026-06-17 | GBp 7.75 | +3.33% | GBp 7.50 | GBp 7.75 | GBp 7.28 | 1.62M |
| 2026-06-16 | GBp 7.50 | -6.25% | GBp 8.00 | GBp 8.13 | GBp 7.26 | 1.52M |
| 2026-06-15 | GBp 8.00 | +1.59% | GBp 8.13 | GBp 8.35 | GBp 7.75 | 2.74M |
| 2026-06-12 | GBp 7.88 | +1.61% | GBp 7.75 | GBp 8.25 | GBp 7.51 | 1.37M |
| 2026-06-11 | GBp 7.75 | -3.13% | GBp 8.00 | GBp 7.90 | GBp 7.27 | 996.10K |
| 2026-06-10 | GBp 8.00 | +1.59% | GBp 7.88 | GBp 8.00 | GBp 7.00 | 2.98M |
| 2026-06-09 | GBp 7.88 | -7.35% | GBp 8.25 | GBp 8.40 | GBp 7.75 | 2.21M |
| 2026-06-08 | GBp 8.50 | +1.49% | GBp 8.38 | GBp 8.75 | GBp 7.78 | 3.25M |
| 2026-06-05 | GBp 8.38 | +9.84% | GBp 8.50 | GBp 9.18 | GBp 7.50 | 6.95M |
| 2026-06-04 | GBp 7.63 | -7.58% | GBp 8.50 | GBp 8.70 | GBp 7.38 | 4.09M |
| 2026-06-03 | GBp 8.25 | -5.17% | GBp 8.75 | GBp 8.73 | GBp 6.90 | 6.43M |
| 2026-06-02 | GBp 8.70 | -11.22% | GBp 9.88 | GBp 10.00 | GBp 8.25 | 7.70M |
| 2026-06-01 | GBp 9.80 | +4.53% | GBp 9.38 | GBp 10.50 | GBp 9.31 | 7.41M |
| 2026-05-29 | GBp 9.38 | +14.33% | GBp 8.50 | GBp 10.45 | GBp 8.00 | 11.40M |
| 2026-05-28 | GBp 8.20 | -6.29% | GBp 8.75 | GBp 9.25 | GBp 8.16 | 1.93M |
| 2026-05-27 | GBp 8.75 | +5.42% | GBp 9.50 | GBp 9.70 | GBp 8.15 | 8.23M |