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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.26	0.26	0.26	0.26	0.25	2.29M
December 23, 2025	0.26	0.26	0.26	0.26	0.26	924
December 22, 2025	0.26	0.26	0.26	0.26	0.24	33
December 19, 2025	0.26	0.26	0.26	0.26	0.26	888
December 18, 2025	0.26	0.26	0.26	0.26	0.24	48
December 17, 2025	0.26	0.26	0.26	0.26	0.24	2,358
December 16, 2025	0.26	0.26	0.26	0.27	0.24	4.77M
December 15, 2025	0.26	0.26	0.26	0.26	0.24	191,239
December 12, 2025	0.26	0.26	0.26	0.26	0.26	1.27M
December 11, 2025	0.26	0.26	0.26	0.26	0.26	1.27M
December 10, 2025	0.26	0.26	0.26	0.26	0.24	72,630
December 09, 2025	0.26	0.26	0.26	0.26	0.24	1.8M
December 08, 2025	0.26	0.25	0.25	0.26	0.24	404
December 05, 2025	0.26	0.26	0.26	0.26	0.24	2,333
December 04, 2025	0.26	0.26	0.26	0.27	0.26	5,629
December 03, 2025	0.26	0.26	0.26	0.26	0.26	8.96M
December 02, 2025	0.26	0.26	0.26	0.26	0.26	391,129
December 01, 2025	0.26	0.26	0.26	0.28	0.26	391,129
November 28, 2025	0.26	0.26	0.26	0.28	0.24	1.29M
November 27, 2025	0.28	0.26	0.26	0.28	0.25	4.8M
November 26, 2025	0.28	0.28	0.28	0.28	0.26	1.4M
November 25, 2025	0.31	0.28	0.28	0.31	0.28	2.18M
November 24, 2025	0.31	0.29	0.29	0.31	0.29	117,044
November 21, 2025	0.31	0.31	0.31	0.31	0.28	117,044
November 20, 2025	0.28	0.31	0.28	0.31	0.28	6,450
November 19, 2025	0.31	0.31	0.31	0.31	0.28	14,816
November 18, 2025	0.31	0.31	0.31	0.31	0.29	6,118
November 17, 2025	0.31	0.31	0.31	0.31	0.31	2.93M
November 14, 2025	0.28	0.31	0.31	0.31	0.28	320,012
November 13, 2025	0.31	0.31	0.31	0.31	0.31	8,680
November 12, 2025	0.31	0.31	0.31	0.31	0.31	8,680
November 11, 2025	0.28	0.31	0.31	0.31	0.28	15,753
November 10, 2025	0.31	0.31	0.31	0.31	0.28	161,368
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

Kendrick Resources PLC (KEN.L) LSE