Close
Company Search
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!

Kendrick Resources (KEN) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Mar 2026 (Wed) 2.80 2.80 2.80 2.80 0
24th Mar 2026 (Tue) 2.80 2.90 2.72 2.80 1,242,461
23rd Mar 2026 (Mon) 2.85 2.80 2.80 2.80 4,376,282
20th Mar 2026 (Fri) 2.80 2.95 2.80 2.95 1,981,659
19th Mar 2026 (Thu) 3.10 3.10 2.65 2.80 3,137,720
18th Mar 2026 (Wed) 3.15 3.25 3.10 3.10 3,761,942
17th Mar 2026 (Tue) 2.90 3.20 3.20 3.20 8,742,552
16th Mar 2026 (Mon) 2.45 2.95 2.45 2.90 11,555,830
13th Mar 2026 (Fri) 2.15 2.15 2.10 2.15 5,421,822
12th Mar 2026 (Thu) 2.15 2.30 2.30 2.15 1,728,898
11th Mar 2026 (Wed) 2.30 2.30 2.15 2.15 2,759,588
10th Mar 2026 (Tue) 2.20 2.30 2.20 2.30 4,124,011
9th Mar 2026 (Mon) 2.15 2.15 1.80 2.00 7,464,958
6th Mar 2026 (Fri) 2.15 2.20 1.75 2.15 7,515,746
5th Mar 2026 (Thu) 2.40 2.20 2.20 2.20 4,882,391
4th Mar 2026 (Wed) 2.15 2.50 2.15 2.40 4,322,881
3rd Mar 2026 (Tue) 2.45 2.45 2.15 2.15 2,760,613
2nd Mar 2026 (Mon) 2.50 2.50 2.45 2.45 2,508,907
27th Feb 2026 (Fri) 2.60 2.65 2.50 2.50 3,135,220
26th Feb 2026 (Thu) 2.50 2.60 2.50 2.60 3,694,757
25th Feb 2026 (Wed) 2.15 2.60 2.15 2.50 4,697,862
24th Feb 2026 (Tue) 2.20 2.20 2.10 2.15 5,059,980
23rd Feb 2026 (Mon) 1.95 2.20 2.20 2.20 17,619,894
20th Feb 2026 (Fri) 1.85 2.00 2.00 2.00 4,850,805
19th Feb 2026 (Thu) 1.75 1.92 1.80 1.85 2,463,743
18th Feb 2026 (Wed) 1.70 1.75 1.75 1.75 3,444,829
17th Feb 2026 (Tue) 1.85 1.66 1.66 1.66 4,060,896
16th Feb 2026 (Mon) 1.40 1.85 1.40 1.85 20,250,058
13th Feb 2026 (Fri) 1.10 1.45 1.10 1.40 15,152,880
12th Feb 2026 (Thu) 1.00 1.25 1.00 1.10 7,081,318
11th Feb 2026 (Wed) 0.90 0.95 0.90 0.95 2,196,625
10th Feb 2026 (Tue) 0.90 0.925 0.825 0.90 5,571,072
9th Feb 2026 (Mon) 0.925 0.925 0.90 0.90 1,341,902
6th Feb 2026 (Fri) 0.90 0.925 0.90 0.925 2,813,432
5th Feb 2026 (Thu) 1.025 0.88 0.88 0.88 5,358,743
4th Feb 2026 (Wed) 0.95 1.05 0.95 1.025 3,261,528
3rd Feb 2026 (Tue) 1.075 1.00 0.92 0.95 10,509,544
2nd Feb 2026 (Mon) 0.75 1.05 0.725 1.00 40,786,595
30th Jan 2026 (Fri) 0.80 0.85 0.75 0.75 10,783,011
29th Jan 2026 (Thu) 0.65 0.81 0.81 0.81 35,311,299
28th Jan 2026 (Wed) 0.55 0.675 0.55 0.65 7,708,325
27th Jan 2026 (Tue) 0.575 0.55 0.55 0.55 6,168,938
26th Jan 2026 (Mon) 0.45 0.575 0.45 0.575 16,682,052
FTSE 100 Latest
Value9,965.16
Change71.01