1. Share Prices

  2. Kendrick Resources PLC (KEN)

0.26p+0.00 (+0.00%)05 Dec 2025, 10:20
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
Dec 5, 20250.26p0.24p0.24p0.26p2,333
Dec 4, 20250.26p0.27p0.27p0.26p5,629
Dec 1, 20250.26p0.28p0.26p0.26p248,869
Nov 28, 20250.26p0.28p0.24p0.26p1,294,447
Nov 27, 20250.28p0.26p0.25p0.26p3,796,597
Nov 26, 20250.28p0.27p0.26p0.28p1,200,000
Nov 25, 20250.31p0.28p0.28p0.28p1,179,232
Nov 21, 20250.31p0.28p0.28p0.31p116,375
Nov 20, 20250.31p0.28p0.28p0.31p3,225
Nov 19, 20250.31p0.28p0.28p0.31p7,408
Nov 18, 20250.31p0.29p0.29p0.31p3,059
Nov 14, 20250.31p0.30p0.28p0.31p245,012
Nov 11, 20250.31p0.28p0.28p0.31p310
Nov 10, 20250.31p0.28p0.28p0.31p161,101
Nov 7, 20250.31p0.28p0.28p0.31p147,353
Nov 6, 20250.31p0.28p0.28p0.31p33
Nov 4, 20250.31p0.28p0.28p0.31p788,208
Nov 3, 20250.31p0.30p0.28p0.31p114,071
Oct 31, 20250.31p0.30p0.30p0.31p81,869
Oct 30, 20250.32p0.30p0.30p0.31p5,460,270
Oct 29, 20250.32p0.32p0.30p0.32p14,627
Oct 28, 20250.32p0.30p0.30p0.32p202,804
Oct 27, 20250.32p0.32p0.30p0.32p407,507
Oct 24, 20250.32p0.30p0.30p0.32p2,241,446
Oct 23, 20250.32p0.31p0.31p0.32p250,000
Oct 22, 20250.32p0.34p0.30p0.32p554,757
Oct 21, 20250.33p0.32p0.32p0.32p5,304,532
Oct 20, 20250.34p0.33p0.32p0.33p2,542,330
Oct 17, 20250.33p0.34p0.33p0.34p9,074,019
Oct 16, 20250.33p0.32p0.32p0.33p198
Oct 15, 20250.33p0.32p0.32p0.33p1,020
Oct 14, 20250.33p0.33p0.32p0.33p452,591
Oct 13, 20250.33p0.33p0.32p0.33p80,611
Oct 10, 20250.33p0.32p0.32p0.33p52,997
Oct 9, 20250.33p0.33p0.32p0.33p1,437
Oct 8, 20250.33p0.32p0.32p0.33p407,165
Oct 7, 20250.33p0.34p0.32p0.33p527,952
Oct 6, 20250.33p0.34p0.34p0.33p311,750
Oct 3, 20250.33p0.00p0.00p0.33p0
Oct 2, 20250.34p0.34p0.31p0.33p880,190
Oct 1, 20250.35p0.33p0.33p0.34p304,240
Sep 30, 20250.35p0.34p0.33p0.35p138,978
Sep 29, 20250.34p0.35p0.33p0.35p82,072
Sep 26, 20250.34p0.33p0.32p0.34p450,467
Sep 25, 20250.36p0.35p0.33p0.34p2,410,898
Sep 24, 20250.36p0.36p0.35p0.36p644,621
Sep 23, 20250.38p0.36p0.35p0.36p2,489,784
Sep 22, 20250.38p0.36p0.36p0.38p34,683
Sep 19, 20250.38p0.38p0.36p0.38p458,168
Sep 18, 20250.38p0.36p0.36p0.38p314,431
1234
Showing 1 to 50 of 199

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.