1. Share Prices

  2. Blencowe Resources PLC (BRES)

7.15p+0.15 (+2.14%)12 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blencowe Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 20257.05p7.30p7.00p7.18p4,573,852
Dec 11, 20257.10p7.16p6.61p7.00p13,151,200
Dec 10, 20257.25p7.40p6.92p7.14p2,987,035
Dec 9, 20257.60p0.00p0.00p7.35p0
Dec 8, 20257.15p8.00p7.19p7.35p7,340,482
Dec 5, 20257.90p8.00p7.10p7.20p7,053,472
Dec 4, 20257.95p8.10p7.80p7.90p2,058,570
Dec 3, 20258.15p8.40p7.80p7.90p5,875,081
Dec 2, 20258.50p8.60p8.00p8.15p7,594,178
Dec 1, 20258.15p9.80p8.22p8.50p28,496,731
Nov 28, 20258.05p8.20p7.80p7.95p5,014,854
Nov 27, 20258.80p9.00p7.80p8.05p9,683,578
Nov 26, 20258.20p8.90p8.08p8.70p6,120,672
Nov 25, 20257.30p8.40p7.20p8.10p13,021,057
Nov 24, 20257.30p7.50p7.20p7.20p6,119,947
Nov 21, 20257.35p7.40p7.20p7.20p3,890,058
Nov 20, 20257.45p7.50p7.20p7.34p3,038,955
Nov 19, 20257.65p7.80p7.30p7.45p4,606,386
Nov 18, 20258.05p8.10p7.60p7.86p3,033,323
Nov 17, 20258.05p8.20p7.90p8.10p2,299,172
Nov 14, 20258.05p8.20p7.90p8.05p3,863,758
Nov 13, 20258.20p8.25p7.90p8.05p4,627,895
Nov 12, 20258.25p8.40p8.10p8.25p8,148,853
Nov 11, 20257.80p8.40p7.60p8.34p9,810,028
Nov 10, 20257.39p7.80p7.25p7.72p7,719,985
Nov 7, 20256.69p7.50p6.50p7.35p9,140,471
Nov 6, 20256.85p7.00p6.50p6.70p4,953,495
Nov 5, 20256.85p6.92p6.60p6.85p1,160,464
Nov 4, 20256.75p7.10p6.60p6.87p1,233,634
Nov 3, 20256.75p6.90p6.60p6.70p1,403,220
Oct 31, 20256.85p7.10p6.60p6.75p2,649,114
Oct 30, 20256.85p6.90p6.60p6.70p2,366,918
Oct 29, 20256.90p7.00p6.70p6.85p1,966,467
Oct 28, 20256.75p7.00p6.65p6.66p2,221,501
Oct 27, 20256.80p6.90p6.50p6.68p3,251,316
Oct 24, 20256.85p7.00p6.70p6.80p1,054,136
Oct 23, 20256.95p7.00p6.70p6.85p5,662,957
Oct 22, 20256.80p7.00p6.70p6.90p1,859,924
Oct 21, 20257.05p7.30p6.70p6.80p8,073,771
Oct 20, 20256.75p7.20p6.70p6.90p3,864,542
Oct 17, 20256.85p7.22p6.60p6.78p8,577,127
Oct 16, 20256.65p6.87p6.30p6.80p3,872,414
Oct 15, 20256.60p6.84p6.30p6.70p3,231,557
Oct 14, 20256.80p7.00p6.30p6.50p4,629,613
Oct 13, 20256.65p7.10p6.60p6.80p9,215,421
Oct 10, 20256.45p6.80p6.30p6.65p5,826,961
Oct 9, 20256.00p6.70p5.95p6.50p9,537,340
Oct 8, 20256.00p6.20p5.80p6.00p1,524,246
Oct 7, 20256.10p6.20p5.80p6.00p2,117,661
Oct 6, 20255.55p6.30p5.40p6.10p3,410,798
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.