Kendrick Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.238 | 5.238 | 4.666 | 5.100 | 5.100 | 785,721 |
| 2026-10-20 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 350,583 |
| 2026-10-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 825,716 |
| 2026-10-16 | 5.500 | 5.500 | 5.022 | 5.200 | 5.200 | 676,840 |
| 2026-10-15 | 5.678 | 5.678 | 5.500 | 5.500 | 5.500 | 920,432 |
| 2026-10-14 | 5.750 | 5.835 | 5.500 | 5.500 | 5.500 | 333,491 |
| 2026-10-13 | 6.000 | 6.300 | 5.666 | 5.700 | 5.700 | 528,235 |
| 2026-10-12 | 5.250 | 6.340 | 5.160 | 5.600 | 5.600 | 3,853,417 |
| 2026-10-09 | 5.250 | 5.500 | 5.110 | 5.250 | 5.250 | 315,801 |
| 2026-10-08 | 5.250 | 5.490 | 5.215 | 5.250 | 5.250 | 937,817 |
| 2026-10-07 | 4.975 | 5.500 | 4.711 | 5.250 | 5.250 | 1,983,026 |
| 2026-10-06 | 5.500 | 5.500 | 4.711 | 4.900 | 4.900 | 3,605,606 |
| 2026-10-05 | 5.650 | 6.000 | 5.000 | 5.500 | 5.500 | 1,681,233 |
| 2026-10-02 | 5.500 | 5.850 | 5.000 | 5.650 | 5.650 | 1,459,937 |
| 2026-10-01 | 6.000 | 6.400 | 5.365 | 5.500 | 5.500 | 1,124,016 |
| 2026-09-30 | 6.750 | 6.835 | 5.570 | 6.000 | 6.000 | 5,960,961 |
| 2026-09-29 | 7.250 | 7.500 | 6.500 | 6.800 | 6.800 | 4,281,175 |
| 2026-09-28 | 7.075 | 7.075 | 6.750 | 7.075 | 7.075 | 505,099 |
| 2026-09-25 | 7.250 | 7.800 | 6.750 | 7.000 | 7.000 | 2,074,769 |
| 2026-09-24 | 7.750 | 8.000 | 7.113 | 7.500 | 7.500 | 1,470,801 |
| 2026-09-23 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 848,547 |
| 2026-09-22 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 2,069,335 |
| 2026-09-21 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,257,733 |
| 2026-09-18 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 1,376,984 |
| 2026-09-17 | 7.875 | 8.200 | 7.750 | 7.750 | 7.750 | 683,572 |
| 2026-09-16 | 7.413 | 8.500 | 7.413 | 7.875 | 7.875 | 3,516,384 |
| 2026-09-15 | 7.375 | 7.750 | 7.161 | 7.375 | 7.375 | 2,699,747 |
| 2026-09-14 | 7.625 | 7.693 | 7.005 | 7.375 | 7.375 | 1,593,914 |
| 2026-09-11 | 8.000 | 8.500 | 7.320 | 7.625 | 7.625 | 1,410,050 |
| 2026-09-10 | 7.083 | 7.975 | 7.083 | 7.750 | 7.750 | 1,960,852 |
| 2026-09-09 | 6.875 | 7.250 | 6.733 | 6.875 | 6.875 | 298,162 |
| 2026-09-08 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 237,432 |
| 2026-09-07 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 1,662,600 |
| 2026-09-04 | 6.875 | 7.175 | 6.500 | 6.750 | 6.750 | 935,379 |
| 2026-09-03 | 7.250 | 7.475 | 6.750 | 7.000 | 7.000 | 790,102 |
| 2026-09-02 | 7.375 | 7.500 | 7.000 | 7.250 | 7.250 | 984,118 |
| 2026-09-01 | 7.000 | 7.250 | 6.750 | 6.750 | 6.750 | 1,160,441 |
| 2026-08-28 | 7.125 | 7.250 | 6.805 | 6.875 | 6.875 | 991,008 |
| 2026-08-27 | 7.125 | 7.500 | 7.000 | 7.500 | 7.500 | 418,241 |
| 2026-08-26 | 7.125 | 7.250 | 7.050 | 7.125 | 7.125 | 165,725 |
| 2026-08-25 | 7.250 | 7.500 | 7.062 | 7.125 | 7.125 | 1,027,406 |
| 2026-08-24 | 7.375 | 7.500 | 7.000 | 7.250 | 7.250 | 1,315,972 |
| 2026-08-21 | 7.375 | 7.500 | 7.305 | 7.450 | 7.450 | 1,099,336 |
| 2026-08-20 | 7.375 | 7.500 | 7.250 | 7.375 | 7.375 | 532,865 |
| 2026-08-19 | 7.625 | 8.000 | 7.250 | 7.375 | 7.375 | 1,114,741 |
| 2026-08-18 | 8.000 | 8.500 | 7.550 | 7.625 | 7.625 | 1,902,903 |
| 2026-08-17 | 7.750 | 8.350 | 7.750 | 8.000 | 8.000 | 3,268,586 |
| 2026-08-14 | 8.000 | 8.250 | 7.155 | 7.250 | 7.250 | 1,517,245 |
| 2026-08-13 | 8.125 | 8.300 | 7.000 | 8.000 | 8.000 | 7,555,858 |
| 2026-08-12 | 6.000 | 8.425 | 6.000 | 8.125 | 8.125 | 7,273,632 |
| 2026-08-11 | 5.750 | 5.960 | 5.579 | 5.750 | 5.750 | 529,081 |
| 2026-08-10 | 6.250 | 6.440 | 5.500 | 5.750 | 5.750 | 1,145,325 |
| 2026-08-07 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 160,317 |
| 2026-08-06 | 5.750 | 6.000 | 5.615 | 5.950 | 5.950 | 1,399,037 |
| 2026-08-05 | 5.750 | 6.000 | 5.533 | 5.750 | 5.750 | 688,391 |
| 2026-08-04 | 5.365 | 5.950 | 5.365 | 5.750 | 5.750 | 862,489 |
| 2026-08-03 | 5.400 | 5.645 | 5.222 | 5.250 | 5.250 | 461,372 |
| 2026-07-31 | 5.525 | 5.750 | 5.165 | 5.400 | 5.400 | 703,706 |
| 2026-07-30 | 5.525 | 5.800 | 5.250 | 5.750 | 5.750 | 315,590 |
| 2026-07-29 | 5.250 | 5.745 | 5.166 | 5.525 | 5.525 | 356,966 |
Page 1 of 2 · 65 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.