Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blencowe Resources (BRES) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 6.90 6.90 6.85 6.66 545,639
28th Oct 2025 (Tue) 6.75 6.66 6.66 6.66 2,221,492
27th Oct 2025 (Mon) 6.80 6.80 6.68 6.68 3,251,302
24th Oct 2025 (Fri) 6.85 6.85 6.80 6.80 1,054,126
23rd Oct 2025 (Thu) 6.90 7.00 6.85 6.85 5,662,950
22nd Oct 2025 (Wed) 6.80 6.96 6.80 6.90 1,859,910
21st Oct 2025 (Tue) 7.05 7.15 6.80 6.80 8,073,756
20th Oct 2025 (Mon) 6.75 7.10 6.85 6.90 3,864,516
17th Oct 2025 (Fri) 6.85 7.22 6.75 6.75 10,136,070
16th Oct 2025 (Thu) 6.65 6.75 6.40 6.75 4,115,603
15th Oct 2025 (Wed) 6.60 6.84 6.70 6.70 3,231,537
14th Oct 2025 (Tue) 6.80 6.70 6.40 6.55 4,760,817
13th Oct 2025 (Mon) 6.65 7.05 6.65 6.80 9,215,388
10th Oct 2025 (Fri) 6.45 6.70 6.45 6.65 5,826,939
9th Oct 2025 (Thu) 6.00 6.70 6.15 6.50 9,537,305
8th Oct 2025 (Wed) 5.90 6.00 5.90 6.00 1,524,238
7th Oct 2025 (Tue) 6.10 6.10 5.90 6.00 2,117,648
6th Oct 2025 (Mon) 5.55 6.25 5.55 6.10 3,410,761
3rd Oct 2025 (Fri) 5.45 5.55 5.45 5.55 2,910,859
2nd Oct 2025 (Thu) 5.45 5.55 5.45 5.45 1,720,473
1st Oct 2025 (Wed) 5.85 5.74 5.50 5.50 3,416,425
30th Sep 2025 (Tue) 6.10 6.10 5.85 5.85 3,235,517
29th Sep 2025 (Mon) 5.95 6.10 5.95 6.10 3,028,184
26th Sep 2025 (Fri) 5.90 6.10 6.00 6.00 3,442,164
25th Sep 2025 (Thu) 6.25 5.90 5.90 5.90 7,734,387
24th Sep 2025 (Wed) 5.95 6.05 5.90 6.00 4,152,372
23rd Sep 2025 (Tue) 6.15 6.00 5.90 5.90 5,754,962
22nd Sep 2025 (Mon) 5.65 6.40 6.25 6.35 21,125,322
19th Sep 2025 (Fri) 5.25 5.70 5.40 5.65 19,963,587
18th Sep 2025 (Thu) 4.85 5.25 5.20 5.20 22,133,155
17th Sep 2025 (Wed) 4.85 4.85 4.85 4.85 1,741,753
16th Sep 2025 (Tue) 4.90 4.85 4.77 4.85 4,395,942
15th Sep 2025 (Mon) 4.85 5.00 5.00 5.00 2,275,540
12th Sep 2025 (Fri) 4.85 5.00 4.80 4.85 8,208,002
11th Sep 2025 (Thu) 4.85 4.90 4.85 4.90 1,668,383
10th Sep 2025 (Wed) 5.65 5.40 4.85 4.85 6,957,916
9th Sep 2025 (Tue) 5.60 5.70 5.45 5.70 7,879,453
8th Sep 2025 (Mon) 4.80 5.50 4.85 5.50 8,275,040
5th Sep 2025 (Fri) 4.50 5.28 4.72 5.28 4,261,659
4th Sep 2025 (Thu) 4.50 4.50 4.30 4.50 2,106,354
3rd Sep 2025 (Wed) 4.55 4.55 4.50 4.50 526,576
2nd Sep 2025 (Tue) 4.55 4.55 4.55 4.55 251,684
1st Sep 2025 (Mon) 4.75 4.75 4.55 4.55 1,564,078
29th Aug 2025 (Fri) 4.75 4.75 4.75 4.75 458,495
FTSE 100 Latest
Value9,741.61
Change44.87