LSE · BRES · stock
Blencowe Resources Plc (BRES) stock price history
Every LSE trading session of Blencowe Resources Plc from Apr 18, 2019 to Nov 13, 2026: 1,685 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.
BRES adjusted close, 2019 to 2026
- £0.1195
- All time high, 2026
- £0.1220
- 52 week high, £0.0550 low
- 1,685
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BRES key facts
- Blencowe Resources Plc (BRES) closed at £0.0588 on Nov 13, 2026 on LSE.
- BRES's all time high close is £0.1195, set on Feb 27, 2026; its all time low close is £0.0269 on May 1, 2025.
- BRES's 52 week range is £0.0550 to £0.1220.
- BRES returned -27.0% over the year to Nov 13, 2026 and +12.0% over five years.
- Since Apr 18, 2019 BRES returned +31%, +3.6% a year compounded.
- BRES's deepest drawdown was -70.9% from Feb 17, 2021 to May 1, 2025.
- DataCedar holds 1,685 daily sessions of BRES history from Apr 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRES price chart, 2019 to 2026
BRES returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.8% |
| 3 months | -18.9% |
| 6 months | -24.6% |
| Year to date | -19.5% |
| 1 year | -27.0% |
| 3 years | +21.2% |
| 5 years | +12.0% |
| 10 years | n/a |
| Since Apr 18, 2019 | +30.7% |
| Compound annual growth, 7.6 years | +3.6% |
BRES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1195 on Feb 27, 2026
- All time low close
- £0.0269 on May 1, 2025
- 52 week high
- £0.1220 on Feb 27, 2026
- 52 week low
- £0.0550 on Oct 2, 2026
- Deepest drawdown
- -70.9% from Feb 17, 2021 to May 1, 2025, recovered Feb 23, 2026
- Best single session
- +66.7% on Apr 29, 2020
- Worst single session
- -27.4% on Sep 15, 2026
- Volatility, 1 year annualised
- 66.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +97%
- Worst calendar year
- 2021, -40%
BRES 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. 2019 starts on Apr 18, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0740 | £0.1220 | £0.0550 | £0.0588 | -20.5% | 757.6M | 214 |
| 2025 | £0.0375 | £0.0900 | £0.0255 | £0.0740 | +97.3% | 579.4M | 237 |
| 2024 | £0.0495 | £0.0650 | £0.0330 | £0.0375 | -21.9% | 139.8M | 238 |
| 2023 | £0.0425 | £0.0650 | £0.0380 | £0.0480 | +15.7% | 270.6M | 232 |
| 2022 | £0.0460 | £0.0780 | £0.0300 | £0.0415 | -9.8% | 283.5M | 219 |
| 2021 | £0.0763 | £0.0950 | £0.0338 | £0.0460 | -39.7% | 92.9M | 181 |
| 2020 | £0.0450 | £0.0950 | £0.0450 | £0.0763 | +69.4% | 53.6M | 189 |
| 2019 | £0.0450 | £0.0450 | £0.0450 | £0.0450 | n/a | 0 | 175 |
BRES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0588 | -2.0% |
| October 2026 | £0.0600 | -1.6% |
| September 2026 | £0.0610 | -25.2% |
| August 2026 | £0.0815 | +25.4% |
| July 2026 | £0.0650 | -11.7% |
| June 2026 | £0.0736 | -19.1% |
| May 2026 | £0.0910 | +13.8% |
| April 2026 | £0.0800 | +6.7% |
| March 2026 | £0.0750 | -37.2% |
| February 2026 | £0.1195 | +44.8% |
| January 2026 | £0.0825 | +11.5% |
| December 2025 | £0.0740 | -6.9% |
About the BRES data
Daily bars. 1,685 sessions from Apr 18, 2019 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 Apr 18, 2019, 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%3ABRES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BRES share price history
