Borders & Southern Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6.350 | 6.500 | 6.150 | 6.500 | 6.500 | 717,248 |
| 2025-05-16 | 6.400 | 6.650 | 6.000 | 6.250 | 6.250 | 1,827,991 |
| 2025-05-15 | 7.450 | 7.500 | 6.291 | 6.450 | 6.450 | 7,136,725 |
| 2025-05-14 | 6.400 | 7.500 | 5.950 | 7.000 | 7.000 | 9,003,294 |
| 2025-05-13 | 5.800 | 6.750 | 5.778 | 6.150 | 6.150 | 6,852,418 |
| 2025-05-12 | 5.300 | 6.000 | 5.250 | 5.650 | 5.650 | 5,516,298 |
| 2025-05-09 | 5.000 | 5.300 | 4.380 | 5.250 | 5.250 | 1,913,101 |
| 2025-05-08 | 5.000 | 5.050 | 4.690 | 4.850 | 4.850 | 956,785 |
| 2025-05-07 | 5.000 | 5.000 | 4.550 | 4.800 | 4.800 | 469,420 |
| 2025-05-06 | 5.050 | 5.050 | 4.520 | 4.720 | 4.720 | 292,340 |
| 2025-05-02 | 4.960 | 4.980 | 4.400 | 4.980 | 4.980 | 420,844 |
| 2025-05-01 | 4.540 | 5.000 | 4.360 | 4.740 | 4.740 | 667,325 |
| 2025-04-30 | 4.980 | 4.980 | 4.500 | 4.740 | 4.740 | 201,530 |
| 2025-04-29 | 5.000 | 5.000 | 4.514 | 4.640 | 4.640 | 486,805 |
| 2025-04-28 | 4.980 | 4.980 | 4.380 | 4.740 | 4.740 | 444,221 |
| 2025-04-25 | 4.980 | 4.980 | 4.320 | 4.590 | 4.590 | 1,969,793 |
| 2025-04-24 | 4.600 | 4.728 | 4.420 | 4.650 | 4.650 | 696,669 |
| 2025-04-23 | 4.500 | 4.880 | 4.420 | 4.650 | 4.650 | 2,199,162 |
| 2025-04-22 | 4.880 | 4.880 | 4.500 | 4.590 | 4.590 | 1,079,746 |
| 2025-04-17 | 4.800 | 4.800 | 4.520 | 4.720 | 4.720 | 472,575 |
| 2025-04-16 | 4.500 | 4.880 | 4.500 | 4.580 | 4.580 | 659,538 |
| 2025-04-15 | 4.600 | 4.880 | 4.510 | 4.700 | 4.700 | 1,018,744 |
| 2025-04-14 | 4.920 | 4.925 | 4.603 | 4.620 | 4.620 | 1,576,899 |
| 2025-04-11 | 4.940 | 4.940 | 4.520 | 4.700 | 4.700 | 473,451 |
| 2025-04-10 | 4.800 | 5.050 | 4.731 | 4.820 | 4.820 | 578,273 |
| 2025-04-09 | 5.000 | 5.000 | 4.640 | 4.820 | 4.820 | 960,141 |
| 2025-04-08 | 4.880 | 5.050 | 4.520 | 4.975 | 4.975 | 1,768,132 |
| 2025-04-07 | 4.700 | 4.900 | 4.500 | 4.800 | 4.800 | 1,411,600 |
| 2025-04-04 | 5.300 | 5.300 | 4.700 | 4.800 | 4.800 | 1,604,817 |
| 2025-04-03 | 5.300 | 5.308 | 4.700 | 4.900 | 4.900 | 2,823,167 |
| 2025-04-02 | 5.200 | 5.250 | 5.000 | 5.150 | 5.150 | 2,139,311 |
| 2025-04-01 | 5.100 | 5.150 | 4.798 | 4.985 | 4.985 | 2,791,345 |
| 2025-03-31 | 5.000 | 5.250 | 4.720 | 5.060 | 5.060 | 4,373,088 |
| 2025-03-28 | 5.250 | 5.250 | 4.700 | 5.105 | 5.105 | 4,673,777 |
| 2025-03-27 | 4.720 | 5.450 | 4.720 | 4.800 | 4.800 | 1,115,173 |
| 2025-03-26 | 4.720 | 5.200 | 4.720 | 4.880 | 4.880 | 1,576,645 |
| 2025-03-25 | 5.200 | 5.200 | 4.720 | 4.810 | 4.810 | 1,345,896 |
| 2025-03-24 | 5.000 | 5.200 | 4.739 | 4.800 | 4.800 | 3,897,771 |
| 2025-03-21 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 2,267,281 |
| 2025-03-20 | 4.800 | 5.500 | 4.800 | 4.890 | 4.890 | 977,241 |
| 2025-03-19 | 4.840 | 5.450 | 4.720 | 5.125 | 5.125 | 190,005 |
| 2025-03-18 | 4.740 | 4.980 | 4.720 | 4.840 | 4.840 | 323,459 |
| 2025-03-17 | 5.100 | 5.450 | 4.720 | 4.860 | 4.860 | 468,420 |
| 2025-03-14 | 5.200 | 5.200 | 4.850 | 4.975 | 4.975 | 390,763 |
| 2025-03-13 | 5.200 | 5.200 | 4.725 | 4.760 | 4.760 | 642,618 |
| 2025-03-12 | 5.000 | 5.450 | 4.700 | 4.900 | 4.900 | 334,460 |
| 2025-03-11 | 5.000 | 5.450 | 4.700 | 4.700 | 4.700 | 160,528 |
| 2025-03-10 | 4.800 | 5.500 | 4.700 | 4.820 | 4.820 | 1,607,993 |
| 2025-03-07 | 4.800 | 5.450 | 4.800 | 4.860 | 4.860 | 549,459 |
| 2025-03-06 | 5.300 | 5.550 | 4.800 | 4.900 | 4.900 | 641,452 |
| 2025-03-05 | 5.400 | 5.550 | 5.050 | 5.200 | 5.200 | 679,426 |
| 2025-03-04 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 969,249 |
| 2025-03-03 | 5.750 | 5.750 | 5.050 | 5.375 | 5.375 | 428,552 |
| 2025-02-28 | 5.750 | 5.750 | 5.100 | 5.400 | 5.400 | 4,101,311 |
| 2025-02-27 | 5.500 | 5.750 | 5.000 | 5.625 | 5.625 | 733,125 |
| 2025-02-26 | 5.650 | 5.700 | 5.050 | 5.425 | 5.425 | 1,309,785 |
| 2025-02-25 | 5.650 | 5.750 | 5.250 | 5.550 | 5.550 | 2,724,896 |
| 2025-02-24 | 5.350 | 5.750 | 5.250 | 5.600 | 5.600 | 3,369,394 |
| 2025-02-21 | 5.300 | 5.350 | 5.100 | 5.225 | 5.225 | 3,115,891 |
| 2025-02-20 | 5.000 | 5.200 | 4.780 | 5.150 | 5.150 | 4,268,297 |
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.