Kendrick Resources PLC - KEN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.31	0.31	0.31	0.31	0.28	220,907
November 06, 2025	0.31	0.31	0.31	0.31	0.28	66
November 05, 2025	0.31	0.31	0.31	0.31	0.31	22.07M
November 04, 2025	0.31	0.31	0.31	0.31	0.28	788,208
November 03, 2025	0.31	0.31	0.31	0.31	0.28	114,092
October 31, 2025	0.3	0.31	0.31	0.31	0.3	81,869
October 30, 2025	0.32	0.31	0.31	0.32	0.3	6.46M
October 29, 2025	0.32	0.32	0.32	0.32	0.3	16,735
October 28, 2025	0.32	0.32	0.32	0.32	0.3	402,804
October 27, 2025	0.32	0.32	0.32	0.32	0.3	657,507
October 24, 2025	0.3	0.32	0.32	0.32	0.3	2.37M
October 23, 2025	0.32	0.32	0.32	0.32	0.31	500,000
October 22, 2025	0.32	0.32	0.32	0.34	0.3	697,614
October 21, 2025	0.33	0.32	0.32	0.33	0.32	5.3M
October 20, 2025	0.34	0.33	0.33	0.34	0.32	4.55M
October 17, 2025	0.33	0.34	0.34	0.34	0.33	9.07M
October 16, 2025	0.33	0.33	0.33	0.33	0.32	396
October 15, 2025	0.33	0.33	0.33	0.33	0.32	1,020
October 14, 2025	0.33	0.33	0.33	0.33	0.32	750,500
October 13, 2025	0.33	0.33	0.33	0.33	0.32	80,611
October 10, 2025	0.32	0.33	0.32	0.33	0.32	55,730
October 09, 2025	0.33	0.33	0.33	0.33	0.32	2,409
October 08, 2025	0.33	0.32	0.32	0.33	0.32	457,165
October 07, 2025	0.33	0.33	0.33	0.34	0.32	791,928
October 06, 2025	0.33	0.33	0.33	0.34	0.33	327,664
October 03, 2025	0.33	0.33	0.33	0.34	0.31	707,573
October 02, 2025	0.34	0.33	0.33	0.34	0.31	905,190
October 01, 2025	0.36	0.34	0.34	0.36	0.33	508,544
September 30, 2025	0.36	0.36	0.36	0.36	0.33	166,865
September 29, 2025	0.33	0.36	0.33	0.36	0.33	86,804
September 26, 2025	0.35	0.35	0.35	0.35	0.32	650,467
September 25, 2025	0.37	0.35	0.35	0.37	0.33	2.63M
September 24, 2025	0.37	0.37	0.37	0.37	0.35	644,643
September 23, 2025	0.36	0.37	0.37	0.38	0.35	2.99M
September 22, 2025	0.38	0.38	0.38	0.38	0.36	34,755
September 19, 2025	0.38	0.38	0.38	0.38	0.36	572,599
September 18, 2025	0.36	0.38	0.38	0.38	0.36	428,862
September 17, 2025	0.38	0.38	0.38	0.38	0.38	4.65M
September 16, 2025	0.38	0.38	0.38	0.38	0.36	400,099
September 15, 2025	0.38	0.38	0.38	0.4	0.36	423,835
September 12, 2025	0.39	0.38	0.38	0.42	0.36	9.43M
September 11, 2025	0.32	0.39	0.39	0.45	0.29	25.38M
September 10, 2025	0.3	0.29	0.29	0.3	0.29	1.21M
September 09, 2025	0.28	0.32	0.32	0.35	0.26	22.16M
September 08, 2025	0.28	0.28	0.28	0.28	0.26	15,876
September 05, 2025	0.28	0.28	0.28	0.28	0.28	2M
September 04, 2025	0.28	0.28	0.28	0.28	0.26	4,458
September 03, 2025	0.28	0.28	0.28	0.28	0.28	518,166
September 02, 2025	0.28	0.28	0.28	0.28	0.26	518,166
September 01, 2025	0.26	0.28	0.28	0.28	0.26	345,767
August 29, 2025	0.28	0.28	0.28	0.28	0.28	0
August 28, 2025	0.26	0.28	0.28	0.28	0.26	386,150
August 27, 2025	0.27	0.28	0.28	0.28	0.26	5.29M
August 26, 2025	0.3	0.28	0.28	0.3	0.26	810,000
August 22, 2025	0.26	0.28	0.28	0.28	0.26	1.64M
August 21, 2025	0.28	0.28	0.28	0.28	0.28	0
August 20, 2025	0.28	0.28	0.28	0.28	0.28	0
August 19, 2025	0.28	0.28	0.28	0.28	0.28	0
August 18, 2025	0.27	0.28	0.28	0.28	0.26	350,968
August 15, 2025	0.26	0.28	0.28	0.28	0.26	666

Kendrick Resources PLC (KEN.L) LSE