Borders & Southern Petroleum plc historical data

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

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

← NewerPage 3 of 22 · 1,264 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.