Blencowe Resources Plc (BRES.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRES.L Historical Return
If you invested 1000 GBp in Blencowe Resources Plc (BRES.L) since IPO date, it would be worth 1,266.67 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 950 GBp, while 1000 GBp invested 1 year ago would be worth 1,045.87 GBp. This corresponds to total returns of 26.67%, -5%, 4.59%, respectively, with annualized returns of 3.22%, -1.02%, 4.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRES.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6 | 5.7 | 5.7 | 6.1 | 5.7 | 4.14M |
| September 30, 2026 | 6 | 6.1 | 6.1 | 6.1 | 5.9 | 935,730 |
| September 29, 2026 | 6 | 5.8 | 5.8 | 6.1 | 5.8 | 1.95M |
| September 28, 2026 | 6.2 | 5.9 | 5.9 | 6.4 | 5.9 | 813,089 |
| September 25, 2026 | 6.3 | 6.2 | 6.2 | 6.4 | 6.1 | 543,053 |
| September 24, 2026 | 6.35 | 6.3 | 6.3 | 6.6 | 6.2 | 675,500 |
| September 23, 2026 | 6.35 | 6.35 | 6.35 | 6.6 | 6.2 | 3.31M |
| September 22, 2026 | 6.4 | 6.35 | 6.35 | 6.64 | 6.1 | 1.98M |
| September 21, 2026 | 6.16 | 6.3 | 6.3 | 6.5 | 6 | 7.03M |
| September 18, 2026 | 6 | 5.82 | 5.82 | 6.1 | 5.7 | 5.06M |
| September 17, 2026 | 6.05 | 5.94 | 5.94 | 6.1 | 5.7 | 10.14M |
| September 16, 2026 | 6.07 | 6.04 | 6.04 | 6.6 | 5.96 | 12.19M |
| September 15, 2026 | 6.1 | 6 | 6 | 7.03 | 5.8 | 8.45M |
| September 11, 2026 | 7.9 | 8.26 | 8.26 | 8.3 | 7.62 | 4.71M |
| September 10, 2026 | 8 | 8.16 | 8.16 | 8.16 | 7.7 | 1.38M |
| September 09, 2026 | 8.2 | 8 | 8 | 8.2 | 7.92 | 2.74M |
| September 08, 2026 | 8.3 | 8.15 | 8.15 | 8.4 | 8.1 | 1.68M |
| September 07, 2026 | 8.32 | 8.3 | 8.3 | 8.4 | 8.2 | 1.88M |
| September 04, 2026 | 8.5 | 8.46 | 8.46 | 8.5 | 8 | 2.91M |
| September 03, 2026 | 8.9 | 8.5 | 8.5 | 8.9 | 8.3 | 4.15M |
| September 02, 2026 | 9 | 8.5 | 8.5 | 9.3 | 8.4 | 4.94M |
| September 01, 2026 | 8.2 | 8.94 | 8.94 | 9.2 | 8.1 | 7.27M |
| August 28, 2026 | 8.05 | 8.15 | 8.15 | 8.46 | 7.9 | 2.36M |
| August 27, 2026 | 7.6 | 8.05 | 8.05 | 8.7 | 7.6 | 11.69M |
| August 26, 2026 | 7.55 | 7.9 | 7.9 | 8.2 | 7.43 | 5.87M |
| August 25, 2026 | 7.55 | 7.55 | 7.55 | 7.7 | 7.4 | 351,600 |
| August 24, 2026 | 7.3 | 7.6 | 7.6 | 7.7 | 7.3 | 882,169 |
| August 21, 2026 | 7.4 | 7.45 | 7.45 | 7.8 | 7.22 | 3.17M |
| August 20, 2026 | 7.5 | 7.5 | 7.5 | 7.6 | 7.2 | 1.32M |
| August 19, 2026 | 7.45 | 7.66 | 7.66 | 7.7 | 7.2 | 1.01M |
| August 18, 2026 | 7.4 | 7.5 | 7.5 | 7.7 | 7.2 | 1.37M |
| August 17, 2026 | 7.5 | 7.66 | 7.66 | 7.66 | 7.1 | 2.52M |
| August 14, 2026 | 7.25 | 7.25 | 7.25 | 7.4 | 7.1 | 773,359 |
| August 13, 2026 | 7.4 | 7.25 | 7.25 | 7.4 | 7 | 1.68M |
| August 12, 2026 | 7.15 | 7.3 | 7.3 | 7.4 | 7 | 3.19M |
| August 11, 2026 | 7.1 | 7.15 | 7.15 | 7.3 | 6.99 | 1.66M |
| August 10, 2026 | 6.8 | 7.26 | 7.26 | 7.3 | 6.7 | 3.2M |
| August 07, 2026 | 6.5 | 6.9 | 6.9 | 6.9 | 6.3 | 1.31M |
| August 06, 2026 | 6.37 | 6.5 | 6.5 | 6.7 | 6.2 | 1.75M |
| August 05, 2026 | 6.4 | 6.5 | 6.5 | 6.5 | 6.3 | 1.47M |
| August 04, 2026 | 6.32 | 6.36 | 6.36 | 6.5 | 6.2 | 1.89M |
| August 03, 2026 | 6.6 | 6.46 | 6.46 | 6.7 | 6.06 | 4.89M |
| July 31, 2026 | 6.6 | 6.5 | 6.5 | 6.7 | 6.5 | 687,225 |
| July 30, 2026 | 6.8 | 6.6 | 6.6 | 7 | 6.5 | 1.75M |
| July 29, 2026 | 6.8 | 6.6 | 6.6 | 7 | 6.6 | 847,493 |
| July 28, 2026 | 6.8 | 6.6 | 6.6 | 7 | 6.6 | 855,264 |
| July 27, 2026 | 6.8 | 6.8 | 6.8 | 7 | 6.46 | 1.93M |
| July 23, 2026 | 6.85 | 6.7 | 6.7 | 7.2 | 6.7 | 1.21M |
| July 22, 2026 | 6.85 | 7 | 7 | 7 | 6.7 | 1.13M |
| July 21, 2026 | 6.85 | 6.7 | 6.7 | 7 | 6.7 | 3.46M |
| July 20, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 1.68M |
| July 17, 2026 | 6.9 | 6.8 | 6.8 | 7 | 6.8 | 1.96M |
| July 16, 2026 | 7.05 | 7.14 | 7.14 | 7.2 | 6.8 | 1.28M |
| July 15, 2026 | 7.05 | 6.9 | 6.9 | 7.2 | 6.9 | 1.14M |
| July 14, 2026 | 7.05 | 7 | 7 | 7.2 | 6.9 | 1.84M |
| July 13, 2026 | 7.05 | 6.9 | 6.9 | 7.34 | 6.9 | 1.01M |
| July 10, 2026 | 7.05 | 7 | 7 | 7.2 | 6.9 | 330,026 |
| July 09, 2026 | 7.05 | 6.9 | 6.9 | 7.4 | 6.8 | 632,488 |
| July 08, 2026 | 7.5 | 7.05 | 7.05 | 7.5 | 6.8 | 3.55M |
| July 07, 2026 | 7.2 | 7.2 | 7.2 | 7.5 | 7.2 | 2.08M |
AD
