Borders & Southern Petroleum plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.100	10.950	10.050	10.950	10.950	819,143
2026-10-15	10.500	11.750	10.100	10.100	10.100	671,104
2026-10-14	11.300	11.450	10.750	10.900	10.900	813,248
2026-10-13	9.680	12.064	9.640	11.300	11.300	6,903,856
2026-10-12	9.600	10.000	9.021	9.680	9.680	5,736,931
2026-10-09	8.420	8.980	7.720	8.120	8.120	3,507,420
2026-10-08	7.880	8.980	7.400	8.160	8.160	10,141,475
2026-10-07	9.200	9.780	7.258	7.960	7.960	2,986,886
2026-10-06	9.200	9.400	8.374	8.980	8.980	1,304,896
2026-10-05	9.900	10.042	8.515	8.940	8.940	6,802,815
2026-10-02	10.450	10.500	9.430	9.900	9.900	1,935,904
2026-10-01	10.300	10.450	9.664	10.450	10.450	1,797,817
2026-09-30	10.550	11.950	10.050	10.300	10.300	1,592,933
2026-09-29	10.900	12.000	10.650	10.900	10.900	357,947
2026-09-28	11.600	11.600	10.550	11.125	11.125	970,829
2026-09-25	10.950	11.500	10.050	11.350	11.350	1,064,298
2026-09-24	11.000	11.387	10.600	10.800	10.800	800,200
2026-09-23	11.600	11.600	11.050	11.100	11.100	402,181
2026-09-22	11.450	11.900	10.500	11.200	11.200	1,004,219
2026-09-21	11.000	11.370	10.000	11.200	11.200	959,078
2026-09-18	10.500	10.750	10.000	10.700	10.700	1,916,338
2026-09-17	10.400	10.800	10.400	10.700	10.700	310,319
2026-09-16	9.500	10.750	9.500	10.450	10.450	1,599,054
2026-09-15	10.500	10.600	9.520	9.910	9.910	375,513
2026-09-14	10.600	10.600	9.890	10.070	10.070	218,405
2026-09-11	10.500	10.600	10.250	10.450	10.450	1,686,857
2026-09-10	9.800	10.600	9.800	10.050	10.050	1,176,385
2026-09-09	10.250	10.550	9.540	9.860	9.860	1,952,276
2026-09-08	10.600	10.600	9.360	10.000	10.000	2,517,225
2026-09-07	10.000	10.800	9.200	10.500	10.500	4,323,039
2026-09-04	10.000	11.533	8.520	10.050	10.050	6,210,334
2026-09-03	11.200	12.000	10.365	11.500	11.500	1,755,797
2026-09-02	12.750	12.800	11.110	11.275	11.275	2,427,220
2026-09-01	12.500	12.800	11.125	11.750	11.750	1,203,086
2026-08-28	12.850	13.000	11.450	12.000	12.000	2,940,076
2026-08-27	11.500	12.400	11.050	12.400	12.400	2,446,662
2026-08-26	10.550	11.600	10.500	11.600	11.600	1,338,311
2026-08-25	10.800	11.350	10.450	10.800	10.800	788,301
2026-08-24	10.500	11.050	10.348	10.900	10.900	1,473,183
2026-08-21	10.800	10.900	10.500	10.700	10.700	1,070,821
2026-08-20	10.000	10.850	10.000	10.550	10.550	853,962
2026-08-19	10.500	10.753	10.000	10.000	10.000	1,106,227
2026-08-18	10.700	11.000	10.200	10.500	10.500	446,996
2026-08-17	11.100	11.128	10.100	10.200	10.200	1,022,636
2026-08-14	10.700	11.150	10.450	10.450	10.450	577,157
2026-08-13	11.300	11.450	10.600	10.600	10.600	610,884
2026-08-12	10.450	11.400	10.450	10.800	10.800	498,335
2026-08-11	11.050	11.200	10.500	10.600	10.600	370,850
2026-08-10	11.000	11.002	10.400	10.850	10.850	263,501
2026-08-07	10.850	11.150	10.614	10.850	10.850	382,307
2026-08-06	11.400	11.450	10.500	11.050	11.050	987,466
2026-08-05	11.450	11.500	10.450	10.850	10.850	569,710
2026-08-04	11.450	11.450	10.443	10.875	10.875	242,844
2026-08-03	11.100	11.450	10.500	10.500	10.500	385,817
2026-07-31	11.250	11.500	10.500	11.100	11.100	1,971,831
2026-07-30	11.700	12.800	11.000	11.500	11.500	2,009,374
2026-07-29	12.700	12.750	11.650	11.700	11.700	349,371
2026-07-28	12.900	13.000	11.750	12.100	12.100	768,203
2026-07-27	12.650	12.900	12.050	12.050	12.050	434,807
2026-07-24	12.700	12.800	12.100	12.350	12.350	150,856

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.