LSE · BOR · stock
Borders & Southern Petroleum plc (BOR) stock price history
Every LSE trading session of Borders & Southern Petroleum plc from May 24, 2005 to Nov 13, 2026: 4,729 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOR adjusted close, 2005 to 2026
- £1.23
- All time high, 2012
- £0.1400
- 52 week high, £0.0726 low
- 4,729
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BOR key facts
- Borders & Southern Petroleum plc (BOR) closed at £0.0913 on Nov 13, 2026 on LSE.
- BOR's all time high close is £1.23, set on Apr 20, 2012; its all time low close is £0.0047 on Oct 22, 2020.
- BOR's 52 week range is £0.0726 to £0.1400.
- BOR returned -15.1% over the year to Nov 13, 2026 and +1,372% over five years.
- Over ten years BOR returned +264%, +13.8% a year compounded.
- BOR's deepest drawdown was -99.6% from Apr 20, 2012 to Oct 22, 2020.
- DataCedar holds 4,729 daily sessions of BOR history from May 24, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOR price chart, 2005 to 2026
BOR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -13.9% |
| 6 months | -26.4% |
| Year to date | -9.6% |
| 1 year | -15.1% |
| 3 years | +251.8% |
| 5 years | +1,372% |
| 10 years | +263.8% |
| Since May 24, 2005 | -64.7% |
| Compound annual growth, 21.5 years | -4.7% |
BOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.23 on Apr 20, 2012
- All time low close
- £0.0047 on Oct 22, 2020
- 52 week high
- £0.1400 on Jun 18, 2026
- 52 week low
- £0.0726 on Oct 7, 2026
- Deepest drawdown
- -99.6% from Apr 20, 2012 to Oct 22, 2020, not yet recovered
- Best single session
- +144.6% on Feb 23, 2022
- Worst single session
- -71.1% on Jul 16, 2012
- Volatility, 1 year annualised
- 69.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +355%
- Worst calendar year
- 2015, -76%
BOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 24, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1020 | £0.1400 | £0.0726 | £0.0913 | -9.6% | 308.7M | 216 |
| 2025 | £0.0230 | £0.1300 | £0.0214 | £0.1010 | +355.0% | 488.5M | 253 |
| 2024 | £0.0210 | £0.0330 | £0.0150 | £0.0222 | +11.0% | 232.6M | 213 |
| 2023 | £0.0200 | £0.0370 | £0.0170 | £0.0200 | -12.3% | 145.2M | 223 |
| 2022 | £0.0067 | £0.0850 | £0.0052 | £0.0228 | +247.5% | 523.1M | 245 |
| 2021 | £0.0066 | £0.0273 | £0.0047 | £0.0066 | -4.1% | 296.3M | 238 |
| 2020 | £0.0151 | £0.0247 | £0.0043 | £0.0068 | -54.4% | 490.1M | 183 |
| 2019 | £0.0277 | £0.0295 | £0.0108 | £0.0150 | -44.6% | 71.6M | 122 |
| 2018 | £0.0170 | £0.0564 | £0.0170 | £0.0271 | +59.4% | 135.1M | 112 |
| 2017 | £0.0305 | £0.0552 | £0.0140 | £0.0170 | -39.0% | 171.2M | 175 |
| 2016 | £0.0164 | £0.0368 | £0.0118 | £0.0279 | +90.7% | 214.8M | 214 |
| 2015 | £0.0606 | £0.0675 | £0.0117 | £0.0146 | -76.0% | 156.3M | 232 |
| 2014 | £0.1175 | £0.1493 | £0.0441 | £0.0609 | -47.1% | 157.4M | 230 |
| 2013 | £0.1856 | £0.2796 | £0.0847 | £0.1151 | -38.0% | 260.7M | 240 |
| 2012 | £0.6251 | £1.31 | £0.1321 | £0.1856 | -68.9% | 1.2B | 250 |
| 2011 | £0.5804 | £0.6955 | £0.3976 | £0.5969 | +0.8% | 295.5M | 252 |
| 2010 | £0.5828 | £0.8977 | £0.4089 | £0.5922 | +2.4% | 322.2M | 252 |
| 2009 | £0.1833 | £0.6627 | £0.1412 | £0.5781 | +207.5% | 163.6M | 231 |
| 2008 | £0.2679 | £1.18 | £0.1398 | £0.1880 | -29.8% | 146.3M | 250 |
| 2007 | £0.3666 | £0.3780 | £0.1786 | £0.2679 | -22.7% | 51.2M | 243 |
| 2006 | £0.4841 | £0.4954 | £0.3325 | £0.3467 | -27.7% | 41.2M | 214 |
| 2005 | £0.2115 | £0.4888 | £0.2103 | £0.4794 | n/a | 46M | 141 |
BOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0913 | -13.5% |
| October 2026 | £0.1055 | +2.4% |
| September 2026 | £0.1030 | -14.2% |
| August 2026 | £0.1200 | +8.1% |
| July 2026 | £0.1110 | -10.8% |
| June 2026 | £0.1245 | +7.3% |
| May 2026 | £0.1160 | +25.5% |
| April 2026 | £0.0924 | -4.7% |
| March 2026 | £0.0970 | -1.0% |
| February 2026 | £0.0980 | +9.5% |
| January 2026 | £0.0895 | -11.4% |
| December 2025 | £0.1010 | +12.8% |
About the BOR data
Daily bars. 4,729 sessions from May 24, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BOR share price history
