Kendrick Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.250 | 5.745 | 5.166 | 5.525 | 5.525 | 356,966 |
| 2026-07-28 | 5.125 | 5.378 | 5.000 | 5.250 | 5.250 | 1,436,140 |
| 2026-07-27 | 5.470 | 5.470 | 5.000 | 5.125 | 5.125 | 2,257,405 |
| 2026-07-24 | 6.249 | 6.249 | 5.500 | 5.750 | 5.750 | 1,158,062 |
| 2026-07-23 | 6.250 | 6.300 | 5.625 | 5.875 | 5.875 | 866,537 |
| 2026-07-22 | 6.250 | 6.350 | 5.833 | 6.350 | 6.350 | 948,988 |
| 2026-07-21 | 6.125 | 6.500 | 6.027 | 6.450 | 6.450 | 1,771,156 |
| 2026-07-20 | 6.000 | 6.500 | 5.922 | 6.125 | 6.125 | 941,320 |
| 2026-07-17 | 6.000 | 6.288 | 5.864 | 6.000 | 6.000 | 388,889 |
| 2026-07-16 | 6.000 | 6.500 | 5.778 | 6.000 | 6.000 | 206,324 |
| 2026-07-15 | 6.250 | 6.500 | 5.603 | 6.000 | 6.000 | 1,673,210 |
| 2026-07-14 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 623,260 |
| 2026-07-13 | 6.000 | 6.250 | 5.775 | 6.250 | 6.250 | 322,685 |
| 2026-07-10 | 5.500 | 6.120 | 5.260 | 6.000 | 6.000 | 2,291,850 |
| 2026-07-09 | 5.750 | 6.300 | 5.000 | 5.500 | 5.500 | 3,135,872 |
| 2026-07-08 | 6.000 | 6.070 | 5.025 | 5.375 | 5.375 | 4,411,334 |
| 2026-07-07 | 6.125 | 6.650 | 5.707 | 6.000 | 6.000 | 1,446,213 |
| 2026-07-06 | 6.125 | 6.200 | 6.000 | 6.125 | 6.125 | 888,934 |
| 2026-07-03 | 6.380 | 6.380 | 6.025 | 6.100 | 6.100 | 1,076,238 |
| 2026-07-02 | 6.500 | 6.750 | 6.150 | 6.500 | 6.500 | 2,556,712 |
| 2026-07-01 | 6.625 | 6.748 | 6.300 | 6.350 | 6.350 | 2,454,531 |
| 2026-06-30 | 6.750 | 6.950 | 6.000 | 6.625 | 6.625 | 3,403,546 |
| 2026-06-29 | 6.625 | 6.750 | 6.075 | 6.250 | 6.250 | 3,875,625 |
| 2026-06-26 | 6.875 | 6.925 | 6.500 | 6.625 | 6.625 | 2,189,557 |
| 2026-06-25 | 7.000 | 7.225 | 6.755 | 7.000 | 7.000 | 722,584 |
| 2026-06-24 | 7.125 | 7.325 | 6.565 | 7.000 | 7.000 | 2,574,841 |
| 2026-06-23 | 7.375 | 7.400 | 7.025 | 7.125 | 7.125 | 1,539,070 |
| 2026-06-22 | 7.500 | 7.750 | 7.250 | 7.250 | 7.250 | 1,557,531 |
| 2026-06-19 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 895,302 |
| 2026-06-18 | 7.750 | 8.000 | 7.520 | 7.700 | 7.700 | 473,210 |
| 2026-06-17 | 7.500 | 7.750 | 7.275 | 7.750 | 7.750 | 1,617,394 |
| 2026-06-16 | 8.000 | 8.125 | 7.260 | 7.500 | 7.500 | 1,522,770 |
| 2026-06-15 | 8.125 | 8.350 | 7.750 | 8.000 | 8.000 | 2,741,245 |
| 2026-06-12 | 7.750 | 8.250 | 7.505 | 7.875 | 7.875 | 1,369,094 |
| 2026-06-11 | 7.900 | 7.900 | 7.270 | 7.750 | 7.750 | 996,095 |
| 2026-06-10 | 7.875 | 8.000 | 7.000 | 8.000 | 8.000 | 2,982,984 |
| 2026-06-09 | 8.250 | 8.399 | 7.750 | 7.875 | 7.875 | 2,209,079 |
| 2026-06-08 | 8.375 | 8.750 | 7.775 | 8.500 | 8.500 | 3,250,737 |
| 2026-06-05 | 8.500 | 9.175 | 7.500 | 8.375 | 8.375 | 6,954,633 |
| 2026-06-04 | 8.500 | 8.700 | 7.375 | 7.625 | 7.625 | 4,094,377 |
| 2026-06-03 | 8.725 | 8.725 | 6.900 | 8.250 | 8.250 | 6,433,328 |
| 2026-06-02 | 9.875 | 10.000 | 8.250 | 8.700 | 8.700 | 7,700,433 |
| 2026-06-01 | 9.375 | 10.500 | 9.311 | 9.800 | 9.800 | 7,409,924 |
| 2026-05-29 | 8.500 | 10.450 | 8.000 | 9.375 | 9.375 | 11,404,311 |
| 2026-05-28 | 8.750 | 9.250 | 8.160 | 8.200 | 8.200 | 1,930,611 |
| 2026-05-27 | 9.500 | 9.700 | 8.150 | 8.750 | 8.750 | 8,233,759 |
| 2026-05-26 | 7.500 | 8.713 | 7.375 | 8.300 | 8.300 | 14,193,055 |
| 2026-05-22 | 6.875 | 7.850 | 6.750 | 7.000 | 7.000 | 7,359,511 |
| 2026-05-21 | 6.125 | 7.825 | 6.000 | 6.875 | 6.875 | 9,480,001 |
| 2026-05-20 | 5.875 | 6.460 | 5.750 | 6.150 | 6.150 | 5,418,880 |
| 2026-05-19 | 6.750 | 6.849 | 5.575 | 5.875 | 5.875 | 5,516,331 |
| 2026-05-18 | 7.625 | 7.750 | 6.250 | 7.250 | 7.250 | 11,244,472 |
| 2026-05-15 | 8.500 | 8.850 | 7.500 | 7.625 | 7.625 | 17,162,225 |
| 2026-05-14 | 5.975 | 7.429 | 5.925 | 7.375 | 7.375 | 11,136,388 |
| 2026-05-13 | 6.500 | 6.500 | 5.500 | 5.975 | 5.975 | 6,572,914 |
| 2026-05-12 | 7.750 | 8.400 | 6.000 | 6.375 | 6.375 | 23,106,840 |
| 2026-05-11 | 4.100 | 8.000 | 4.100 | 7.625 | 7.625 | 34,554,781 |
| 2026-05-08 | 3.050 | 3.980 | 3.000 | 3.750 | 3.750 | 9,432,301 |
| 2026-05-07 | 2.600 | 3.420 | 2.565 | 3.100 | 3.100 | 15,628,516 |
| 2026-05-06 | 2.450 | 2.650 | 2.412 | 2.540 | 2.540 | 5,621,904 |
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.