1. Share Prices

  2. Kendrick Resources PLC (KEN)

0.28p+0.00 (+0.00%)05 Aug 2025, 15:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kendrick Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.28p0.30p0.26p0.28p1,214,573
Aug 4, 20250.28p0.26p0.26p0.28p97
Aug 1, 20250.28p0.26p0.26p0.28p2,349,093
Jul 31, 20250.28p0.26p0.26p0.28p303,240
Jul 30, 20250.28p0.28p0.28p0.28p2,000,000
Jul 29, 20250.28p0.30p0.30p0.28p6,655
Jul 22, 20250.28p0.26p0.26p0.28p150,076
Jul 21, 20250.28p0.28p0.26p0.28p105,044
Jul 18, 20250.28p0.26p0.26p0.28p2
Jul 17, 20250.28p0.28p0.28p0.28p1,775,412
Jul 16, 20250.28p0.26p0.26p0.28p500,000
Jul 15, 20250.28p0.26p0.26p0.28p195
Jul 14, 20250.28p0.29p0.29p0.28p173,485
Jul 11, 20250.28p0.27p0.27p0.28p717,159
Jul 10, 20250.28p0.27p0.26p0.28p270,942
Jul 9, 20250.28p0.26p0.26p0.28p173,654
Jul 8, 20250.29p0.27p0.26p0.28p441,851
Jul 7, 20250.28p0.26p0.26p0.28p804,811
Jul 4, 20250.28p0.26p0.26p0.28p96,154
Jul 3, 20250.28p0.29p0.23p0.28p42,240
Jul 2, 20250.28p0.29p0.26p0.28p230,020
Jul 1, 20250.28p0.26p0.26p0.28p173,185
Jun 26, 20250.28p0.26p0.26p0.28p98,154
Jun 25, 20250.28p0.26p0.26p0.28p194,176
Jun 24, 20250.28p0.26p0.26p0.28p57,693
Jun 23, 20250.28p0.26p0.26p0.28p1,097,436
Jun 20, 20250.28p0.26p0.26p0.28p2,010,090
Jun 19, 20250.29p0.30p0.26p0.28p600,572
Jun 18, 20250.29p0.26p0.26p0.28p166
Jun 17, 20250.28p0.29p0.29p0.28p83,262
Jun 16, 20250.28p0.30p0.26p0.28p1,268,120
Jun 13, 20250.23p0.29p0.25p0.28p6,030,440
Jun 12, 20250.23p0.25p0.23p0.23p2,820,019
Jun 11, 20250.23p0.25p0.23p0.23p360,000
Jun 9, 20250.23p0.24p0.22p0.23p1,828,288
Jun 6, 20250.23p0.23p0.20p0.23p5,000,368
Jun 5, 20250.23p0.21p0.20p0.23p2,484,880
Jun 4, 20250.23p0.21p0.20p0.23p906,488
Jun 3, 20250.21p0.22p0.20p0.23p10,292,644
Jun 2, 20250.16p0.23p0.15p0.21p25,133,913
May 29, 20250.16p0.15p0.15p0.16p116
May 28, 20250.16p0.15p0.15p0.16p333
May 27, 20250.17p0.17p0.15p0.16p7,676,514
May 21, 20250.17p0.18p0.16p0.17p630,267
May 19, 20250.17p0.18p0.18p0.17p150,000
May 16, 20250.17p0.16p0.16p0.17p5,013
May 14, 20250.18p0.17p0.16p0.17p1,650,046
May 13, 20250.18p0.17p0.17p0.18p6
May 12, 20250.18p0.19p0.17p0.18p525,091
May 9, 20250.17p0.19p0.16p0.18p173,501
1234
Showing 1 to 50 of 198

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.