Kendrick Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.310	0.310	0.280	0.310	0.310	161,101
2025-11-07	0.310	0.310	0.280	0.310	0.310	147,353
2025-11-06	0.310	0.310	0.280	0.310	0.310	33
2025-11-05	0.310	0.310	0.310	0.310	0.310	788,208
2025-11-04	0.310	0.310	0.281	0.310	0.310	788,208
2025-11-03	0.310	0.310	0.280	0.310	0.310	114,071
2025-10-31	0.310	0.310	0.299	0.310	0.310	81,869
2025-10-30	0.310	0.310	0.300	0.310	0.310	5,460,270
2025-10-29	0.320	0.320	0.300	0.320	0.320	14,627
2025-10-28	0.320	0.320	0.300	0.320	0.320	202,804
2025-10-27	0.320	0.322	0.300	0.320	0.320	407,507
2025-10-24	0.320	0.320	0.301	0.320	0.320	2,241,446
2025-10-23	0.320	0.320	0.310	0.320	0.320	250,000
2025-10-22	0.320	0.339	0.303	0.320	0.320	554,757
2025-10-21	0.325	0.325	0.320	0.320	0.320	5,304,532
2025-10-20	0.331	0.331	0.315	0.330	0.330	2,542,330
2025-10-17	0.331	0.340	0.331	0.335	0.335	9,074,019
2025-10-16	0.330	0.330	0.320	0.330	0.330	198
2025-10-15	0.330	0.330	0.320	0.330	0.330	1,020
2025-10-14	0.330	0.334	0.320	0.330	0.330	452,591
2025-10-13	0.330	0.334	0.320	0.330	0.330	80,611
2025-10-10	0.330	0.330	0.320	0.330	0.330	52,997
2025-10-09	0.330	0.334	0.320	0.330	0.330	1,437
2025-10-08	0.330	0.330	0.320	0.330	0.330	407,165
2025-10-07	0.330	0.337	0.322	0.330	0.330	527,952
2025-10-06	0.330	0.337	0.330	0.330	0.330	311,750
2025-10-03	0.325	0.335	0.310	0.330	0.330	707,573
2025-10-02	0.335	0.337	0.310	0.325	0.325	880,190
2025-10-01	0.335	0.335	0.330	0.335	0.335	304,240
2025-09-30	0.355	0.355	0.330	0.355	0.355	138,978
2025-09-29	0.345	0.355	0.325	0.355	0.355	82,072
2025-09-26	0.345	0.345	0.322	0.345	0.345	450,467
2025-09-25	0.350	0.350	0.325	0.345	0.345	2,410,898
2025-09-24	0.365	0.365	0.350	0.365	0.365	644,621
2025-09-23	0.365	0.365	0.350	0.365	0.365	2,489,784
2025-09-22	0.380	0.380	0.360	0.380	0.380	34,683
2025-09-19	0.380	0.380	0.360	0.380	0.380	458,168
2025-09-18	0.380	0.380	0.360	0.380	0.380	314,431
2025-09-17	0.380	0.380	0.380	0.380	0.380	250,099
2025-09-16	0.380	0.380	0.361	0.380	0.380	250,099
2025-09-15	0.380	0.400	0.360	0.380	0.380	296,068
2025-09-12	0.385	0.420	0.360	0.380	0.380	9,425,378
2025-09-11	0.320	0.448	0.292	0.385	0.385	25,376,230
2025-09-10	0.320	0.320	0.292	0.320	0.320	1,042,186
2025-09-09	0.280	0.350	0.261	0.320	0.320	22,007,039
2025-09-08	0.280	0.280	0.260	0.280	0.280	7,938
2025-09-05	0.280	0.284	0.280	0.280	0.280	1,000,000
2025-09-04	0.280	0.280	0.260	0.280	0.280	2,588
2025-09-03	0.280	0.280	0.280	0.280	0.280	259,083
2025-09-02	0.280	0.280	0.260	0.280	0.280	259,083
2025-09-01	0.280	0.285	0.262	0.280	0.280	172,884
2025-08-29	0.280	0.280	0.280	0.280	0.280	0
2025-08-28	0.280	0.280	0.260	0.280	0.280	386,150
2025-08-27	0.280	0.285	0.260	0.280	0.280	5,189,324
2025-08-26	0.280	0.299	0.261	0.280	0.280	410,000
2025-08-22	0.280	0.280	0.260	0.280	0.280	1,016,936
2025-08-21	0.280	0.280	0.280	0.280	0.280	0
2025-08-20	0.280	0.280	0.280	0.280	0.280	0
2025-08-19	0.280	0.280	0.280	0.280	0.280	0
2025-08-18	0.280	0.280	0.260	0.280	0.280	193,679

← NewerPage 5 of 19 · 1,128 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.