Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.500 | 10.000 | 9.300 | 9.580 | 9.580 | 759,009 |
| 2026-04-27 | 10.600 | 10.600 | 9.595 | 9.600 | 9.600 | 944,985 |
| 2026-04-24 | 9.700 | 10.600 | 9.560 | 9.840 | 9.840 | 1,249,505 |
| 2026-04-23 | 10.600 | 10.800 | 10.000 | 10.800 | 10.800 | 793,348 |
| 2026-04-22 | 9.640 | 10.750 | 9.560 | 10.500 | 10.500 | 1,666,795 |
| 2026-04-21 | 9.540 | 10.000 | 9.540 | 9.620 | 9.620 | 317,961 |
| 2026-04-20 | 10.750 | 10.800 | 9.560 | 9.600 | 9.600 | 604,004 |
| 2026-04-17 | 10.500 | 10.750 | 9.686 | 10.200 | 10.200 | 914,003 |
| 2026-04-16 | 10.800 | 10.800 | 9.569 | 10.450 | 10.450 | 628,936 |
| 2026-04-15 | 9.560 | 10.750 | 9.480 | 10.400 | 10.400 | 1,624,408 |
| 2026-04-14 | 9.400 | 10.000 | 9.200 | 9.740 | 9.740 | 1,666,005 |
| 2026-04-13 | 9.500 | 9.680 | 9.060 | 9.250 | 9.250 | 961,961 |
| 2026-04-10 | 9.380 | 9.380 | 9.057 | 9.110 | 9.110 | 888,933 |
| 2026-04-09 | 9.300 | 9.500 | 9.120 | 9.280 | 9.280 | 445,588 |
| 2026-04-08 | 9.620 | 9.680 | 9.200 | 9.200 | 9.200 | 1,274,280 |
| 2026-04-07 | 9.720 | 9.740 | 9.220 | 9.400 | 9.400 | 1,814,236 |
| 2026-04-02 | 9.350 | 9.750 | 9.100 | 9.500 | 9.500 | 1,563,399 |
| 2026-04-01 | 9.300 | 9.700 | 9.100 | 9.650 | 9.650 | 821,871 |
| 2026-03-31 | 9.300 | 9.750 | 9.188 | 9.700 | 9.700 | 381,705 |
| 2026-03-30 | 9.750 | 9.950 | 9.100 | 9.550 | 9.550 | 479,359 |
| 2026-03-27 | 9.650 | 9.950 | 9.100 | 9.350 | 9.350 | 323,895 |
| 2026-03-26 | 9.400 | 9.800 | 8.800 | 9.450 | 9.450 | 1,888,392 |
| 2026-03-25 | 9.400 | 9.400 | 8.500 | 9.400 | 9.400 | 1,227,240 |
| 2026-03-24 | 9.900 | 9.900 | 9.200 | 9.400 | 9.400 | 799,507 |
| 2026-03-23 | 10.000 | 10.100 | 9.300 | 9.350 | 9.350 | 603,545 |
| 2026-03-20 | 10.000 | 10.200 | 9.350 | 10.100 | 10.100 | 580,675 |
| 2026-03-19 | 9.550 | 11.000 | 9.300 | 9.700 | 9.700 | 2,135,804 |
| 2026-03-18 | 10.000 | 10.900 | 9.550 | 9.950 | 9.950 | 2,085,043 |
| 2026-03-17 | 10.000 | 10.300 | 9.600 | 10.200 | 10.200 | 1,080,674 |
| 2026-03-16 | 10.200 | 10.300 | 9.500 | 9.700 | 9.700 | 766,813 |
| 2026-03-13 | 9.900 | 10.400 | 9.550 | 9.800 | 9.800 | 862,089 |
| 2026-03-12 | 9.750 | 10.400 | 9.550 | 10.400 | 10.400 | 359,736 |
| 2026-03-11 | 10.000 | 11.000 | 9.550 | 9.950 | 9.950 | 712,167 |
| 2026-03-10 | 10.000 | 10.400 | 9.600 | 9.900 | 9.900 | 1,498,594 |
| 2026-03-09 | 10.100 | 11.000 | 9.550 | 10.400 | 10.400 | 1,182,881 |
| 2026-03-06 | 10.200 | 10.900 | 9.750 | 10.400 | 10.400 | 1,905,232 |
| 2026-03-05 | 9.450 | 10.300 | 9.450 | 9.950 | 9.950 | 1,721,355 |
| 2026-03-04 | 10.000 | 10.100 | 9.350 | 9.600 | 9.600 | 1,117,896 |
| 2026-03-03 | 9.800 | 10.200 | 9.300 | 9.600 | 9.600 | 3,289,085 |
| 2026-03-02 | 10.000 | 10.500 | 9.500 | 9.700 | 9.700 | 1,735,220 |
| 2026-02-27 | 10.200 | 10.300 | 9.558 | 9.800 | 9.800 | 1,561,191 |
| 2026-02-26 | 9.500 | 10.400 | 9.500 | 9.750 | 9.750 | 514,092 |
| 2026-02-25 | 9.500 | 10.200 | 9.500 | 9.600 | 9.600 | 647,786 |
| 2026-02-24 | 9.150 | 10.300 | 9.150 | 10.200 | 10.200 | 945,126 |
| 2026-02-23 | 9.900 | 10.000 | 9.300 | 9.900 | 9.900 | 550,687 |
| 2026-02-20 | 10.000 | 10.100 | 9.150 | 9.700 | 9.700 | 1,717,209 |
| 2026-02-19 | 9.500 | 10.000 | 9.250 | 9.300 | 9.300 | 528,439 |
| 2026-02-18 | 9.900 | 9.950 | 9.300 | 9.300 | 9.300 | 632,941 |
| 2026-02-17 | 9.800 | 10.500 | 9.323 | 9.400 | 9.400 | 460,033 |
| 2026-02-16 | 9.100 | 10.000 | 9.000 | 9.500 | 9.500 | 1,357,957 |
| 2026-02-13 | 9.400 | 9.400 | 8.700 | 9.300 | 9.300 | 803,457 |
| 2026-02-12 | 9.700 | 10.000 | 8.650 | 9.350 | 9.350 | 1,937,733 |
| 2026-02-11 | 9.400 | 10.300 | 8.500 | 8.500 | 8.500 | 1,615,022 |
| 2026-02-10 | 10.000 | 10.100 | 9.400 | 9.500 | 9.500 | 1,565,874 |
| 2026-02-09 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 3,476,676 |
| 2026-02-06 | 9.200 | 9.550 | 8.850 | 8.950 | 8.950 | 941,922 |
| 2026-02-05 | 9.050 | 9.400 | 8.850 | 9.000 | 9.000 | 570,003 |
| 2026-02-04 | 9.300 | 9.550 | 8.800 | 9.050 | 9.050 | 289,382 |
| 2026-02-03 | 9.150 | 9.550 | 8.600 | 9.250 | 9.250 | 1,688,983 |
| 2026-02-02 | 9.000 | 9.400 | 8.600 | 9.100 | 9.100 | 1,209,870 |
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.