Borders & Southern Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.200	13.000	12.050	12.250	12.250	715,340
2026-07-22	12.900	12.950	12.171	12.200	12.200	416,000
2026-07-21	12.950	13.000	12.050	12.050	12.050	96,791
2026-07-20	12.950	13.100	12.000	12.500	12.500	873,957
2026-07-17	12.600	13.050	12.100	12.100	12.100	377,042
2026-07-16	12.050	13.150	12.050	12.600	12.600	845,507
2026-07-15	13.100	13.100	12.250	12.250	12.250	176,991
2026-07-14	13.150	13.450	12.000	12.800	12.800	1,015,790
2026-07-13	13.400	13.500	12.500	12.500	12.500	331,279
2026-07-10	13.450	13.500	12.600	12.700	12.700	400,192
2026-07-09	13.500	13.500	12.550	12.800	12.800	306,140
2026-07-08	13.000	13.500	12.550	12.900	12.900	502,914
2026-07-07	14.000	14.000	12.100	12.900	12.900	1,795,554
2026-07-06	13.000	14.000	12.550	13.400	13.400	1,302,864
2026-07-03	14.000	14.000	12.550	13.650	13.650	806,906
2026-07-02	13.000	14.000	12.050	14.000	14.000	1,174,124
2026-07-01	11.750	12.750	11.650	12.700	12.700	1,022,344
2026-06-30	12.000	12.500	11.600	12.450	12.450	304,045
2026-06-29	12.050	12.850	11.550	12.000	12.000	1,153,637
2026-06-26	12.450	12.650	11.550	12.050	12.050	835,588
2026-06-25	11.650	12.500	11.370	12.000	12.000	3,527,978
2026-06-24	12.100	12.850	11.515	11.550	11.550	1,251,890
2026-06-23	13.200	13.450	12.050	12.750	12.750	1,362,111
2026-06-22	12.900	13.350	12.150	12.750	12.750	633,669
2026-06-19	12.500	14.000	12.050	12.300	12.300	1,453,830
2026-06-18	13.300	14.000	12.850	13.150	13.150	1,520,623
2026-06-17	13.900	13.950	13.000	13.800	13.800	1,849,247
2026-06-16	13.900	13.950	12.550	13.900	13.900	1,198,596
2026-06-15	12.250	13.950	12.050	13.800	13.800	4,008,955
2026-06-12	12.000	13.200	11.650	13.000	13.000	5,765,230
2026-06-11	12.000	12.000	10.850	11.550	11.550	584,954
2026-06-10	11.650	11.650	10.500	11.600	11.600	436,130
2026-06-09	11.900	11.900	10.900	11.250	11.250	216,846
2026-06-08	11.250	11.900	10.850	11.500	11.500	884,652
2026-06-05	11.950	11.950	10.950	11.500	11.500	444,188
2026-06-04	11.500	11.950	10.550	11.350	11.350	490,839
2026-06-03	11.900	11.950	10.808	11.750	11.750	1,095,889
2026-06-02	11.700	12.450	10.850	11.850	11.850	505,144
2026-06-01	11.650	11.900	11.196	11.250	11.250	1,090,481
2026-05-29	11.550	11.700	10.850	11.600	11.600	2,575,876
2026-05-28	12.000	12.000	10.600	11.500	11.500	1,222,238
2026-05-27	11.600	12.000	10.600	11.250	11.250	1,323,039
2026-05-26	10.950	11.850	10.650	11.200	11.200	388,832
2026-05-22	11.300	11.650	10.800	11.400	11.400	1,005,910
2026-05-21	11.000	11.800	10.950	11.050	11.050	1,019,265
2026-05-20	11.800	11.800	10.700	11.750	11.750	1,567,617
2026-05-19	11.750	11.850	11.300	11.400	11.400	741,516
2026-05-18	12.100	12.600	11.600	11.700	11.700	1,464,117
2026-05-15	12.200	12.300	11.500	12.100	12.100	1,121,572
2026-05-14	12.450	12.800	11.550	11.850	11.850	1,096,947
2026-05-13	12.300	12.950	11.827	12.400	12.400	1,658,263
2026-05-12	11.300	12.850	10.700	12.200	12.200	3,411,330
2026-05-11	10.900	11.700	10.300	11.250	11.250	2,639,025
2026-05-08	10.300	10.900	9.780	10.900	10.900	5,651,759
2026-05-07	10.300	10.312	9.800	10.300	10.300	1,966,097
2026-05-06	10.500	10.550	9.500	10.300	10.300	681,548
2026-05-05	10.450	10.550	9.638	10.450	10.450	1,444,170
2026-05-01	10.000	10.500	9.100	10.400	10.400	1,678,202
2026-04-30	9.980	10.500	9.231	9.240	9.240	352,879
2026-04-29	9.660	9.660	9.060	9.640	9.640	216,165

← NewerPage 2 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.