Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 10.000 | 10.500 | 9.600 | 10.200 | 10.200 | 1,754,817 |
| 2025-08-11 | 10.400 | 10.500 | 9.550 | 9.900 | 9.900 | 1,421,402 |
| 2025-08-08 | 10.900 | 11.000 | 9.725 | 10.300 | 10.300 | 3,957,980 |
| 2025-08-07 | 9.850 | 11.500 | 9.850 | 10.500 | 10.500 | 5,834,414 |
| 2025-08-06 | 10.000 | 10.400 | 9.500 | 10.300 | 10.300 | 3,207,803 |
| 2025-08-05 | 9.700 | 10.000 | 9.050 | 10.000 | 10.000 | 2,663,163 |
| 2025-08-04 | 9.750 | 9.800 | 9.138 | 9.400 | 9.400 | 1,609,836 |
| 2025-08-01 | 9.650 | 9.800 | 8.850 | 9.600 | 9.600 | 2,778,963 |
| 2025-07-31 | 9.250 | 9.450 | 8.650 | 9.450 | 9.450 | 3,535,541 |
| 2025-07-30 | 9.000 | 9.000 | 8.300 | 8.950 | 8.950 | 935,902 |
| 2025-07-29 | 9.400 | 9.800 | 8.400 | 9.100 | 9.100 | 4,076,975 |
| 2025-07-28 | 7.250 | 9.400 | 7.200 | 9.400 | 9.400 | 6,944,058 |
| 2025-07-25 | 7.200 | 7.800 | 6.850 | 7.500 | 7.500 | 3,201,508 |
| 2025-07-24 | 7.150 | 7.200 | 6.500 | 7.000 | 7.000 | 867,143 |
| 2025-07-23 | 7.300 | 7.300 | 6.750 | 6.750 | 6.750 | 509,080 |
| 2025-07-22 | 7.000 | 7.300 | 6.363 | 6.925 | 6.925 | 837,460 |
| 2025-07-21 | 7.200 | 7.200 | 6.250 | 6.775 | 6.775 | 735,645 |
| 2025-07-18 | 6.500 | 7.200 | 6.268 | 7.000 | 7.000 | 2,839,313 |
| 2025-07-17 | 7.200 | 7.200 | 6.250 | 7.000 | 7.000 | 585,173 |
| 2025-07-16 | 7.000 | 7.200 | 6.450 | 6.725 | 6.725 | 510,492 |
| 2025-07-15 | 6.100 | 7.000 | 6.100 | 6.900 | 6.900 | 766,375 |
| 2025-07-14 | 7.000 | 7.000 | 6.275 | 6.300 | 6.300 | 309,266 |
| 2025-07-11 | 6.950 | 7.000 | 6.500 | 7.000 | 7.000 | 876,564 |
| 2025-07-10 | 6.950 | 6.950 | 6.100 | 6.800 | 6.800 | 1,090,691 |
| 2025-07-09 | 6.800 | 6.950 | 6.500 | 6.600 | 6.600 | 1,543,448 |
| 2025-07-08 | 6.400 | 6.950 | 6.400 | 6.500 | 6.500 | 1,765,110 |
| 2025-07-07 | 6.600 | 6.950 | 6.200 | 6.400 | 6.400 | 488,801 |
| 2025-07-04 | 6.600 | 6.600 | 6.200 | 6.200 | 6.200 | 869,600 |
| 2025-07-03 | 6.650 | 6.650 | 6.200 | 6.200 | 6.200 | 722,427 |
| 2025-07-02 | 6.900 | 6.900 | 6.200 | 6.200 | 6.200 | 956,463 |
| 2025-07-01 | 6.950 | 6.950 | 6.295 | 6.525 | 6.525 | 472,499 |
| 2025-06-30 | 7.000 | 7.000 | 6.200 | 6.200 | 6.200 | 1,041,668 |
| 2025-06-27 | 6.750 | 7.200 | 6.500 | 6.500 | 6.500 | 738,111 |
| 2025-06-26 | 6.750 | 7.200 | 6.700 | 6.800 | 6.800 | 282,753 |
| 2025-06-25 | 7.300 | 7.300 | 6.900 | 7.100 | 7.100 | 1,256,972 |
| 2025-06-24 | 7.300 | 7.300 | 6.750 | 7.200 | 7.200 | 564,914 |
| 2025-06-23 | 7.150 | 7.200 | 6.500 | 6.900 | 6.900 | 658,966 |
| 2025-06-20 | 6.950 | 7.150 | 6.500 | 6.825 | 6.825 | 1,749,623 |
| 2025-06-19 | 7.150 | 7.150 | 6.500 | 6.500 | 6.500 | 207,370 |
| 2025-06-18 | 7.150 | 7.150 | 6.500 | 6.500 | 6.500 | 245,976 |
| 2025-06-17 | 7.250 | 7.300 | 6.550 | 6.700 | 6.700 | 949,665 |
| 2025-06-16 | 7.300 | 7.300 | 6.753 | 7.000 | 7.000 | 1,003,612 |
| 2025-06-13 | 7.300 | 7.300 | 6.695 | 6.825 | 6.825 | 4,980,989 |
| 2025-06-12 | 6.800 | 7.300 | 6.600 | 6.900 | 6.900 | 3,160,565 |
| 2025-06-11 | 7.000 | 7.000 | 6.550 | 6.725 | 6.725 | 809,290 |
| 2025-06-10 | 6.800 | 7.000 | 6.800 | 6.800 | 6.800 | 518,261 |
| 2025-06-09 | 6.900 | 7.000 | 6.800 | 6.925 | 6.925 | 914,483 |
| 2025-06-06 | 6.950 | 7.000 | 6.300 | 6.750 | 6.750 | 770,673 |
| 2025-06-05 | 6.700 | 6.950 | 6.300 | 6.625 | 6.625 | 396,110 |
| 2025-06-04 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 408,539 |
| 2025-06-03 | 7.400 | 7.450 | 6.218 | 6.775 | 6.775 | 2,439,282 |
| 2025-06-02 | 7.200 | 7.500 | 6.739 | 6.975 | 6.975 | 2,448,786 |
| 2025-05-30 | 7.000 | 7.200 | 6.550 | 7.100 | 7.100 | 1,678,177 |
| 2025-05-29 | 6.950 | 7.350 | 6.550 | 7.000 | 7.000 | 2,457,653 |
| 2025-05-28 | 7.500 | 7.500 | 6.405 | 6.725 | 6.725 | 3,787,260 |
| 2025-05-27 | 6.800 | 7.800 | 6.536 | 7.200 | 7.200 | 6,078,668 |
| 2025-05-23 | 6.200 | 6.950 | 6.050 | 6.675 | 6.675 | 1,796,558 |
| 2025-05-22 | 6.600 | 6.900 | 6.100 | 6.200 | 6.200 | 2,181,257 |
| 2025-05-21 | 6.000 | 6.950 | 6.000 | 6.300 | 6.300 | 1,253,672 |
| 2025-05-20 | 6.500 | 6.950 | 6.000 | 6.000 | 6.000 | 1,145,324 |
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.