Kavango Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.075	1.120	1.053	1.075	1.075	944,612
2025-08-15	1.075	1.150	1.000	1.075	1.075	470,112
2025-08-14	1.075	1.110	1.010	1.075	1.075	611,322
2025-08-13	1.075	1.150	1.000	1.075	1.075	3,702,588
2025-08-12	1.075	1.150	1.061	1.075	1.075	2,272,139
2025-08-11	1.075	1.119	1.013	1.075	1.075	1,300,618
2025-08-08	1.075	1.150	1.000	1.075	1.075	1,042,083
2025-08-07	1.075	1.150	1.057	1.075	1.075	1,056,964
2025-08-06	1.075	1.150	1.041	1.075	1.075	1,007,597
2025-08-05	1.050	1.150	1.042	1.075	1.075	2,971,152
2025-08-04	1.100	1.145	1.038	1.050	1.050	1,218,448
2025-08-01	1.075	1.150	1.010	1.100	1.100	1,446,934
2025-07-31	1.125	1.130	1.015	1.075	1.075	964,602
2025-07-30	1.150	1.200	1.062	1.125	1.125	2,557,789
2025-07-29	1.175	1.250	1.100	1.200	1.200	788,474
2025-07-28	1.175	1.250	1.175	1.175	1.175	304,358
2025-07-25	1.175	1.250	1.100	1.175	1.175	501,433
2025-07-24	1.200	1.250	1.155	1.175	1.175	519,931
2025-07-23	1.200	1.200	1.199	1.200	1.200	625,000
2025-07-22	1.175	1.250	1.150	1.200	1.200	2,086,029
2025-07-21	1.175	1.250	1.105	1.175	1.175	1,802,196
2025-07-18	1.175	1.250	1.105	1.175	1.175	7,157,452
2025-07-17	1.100	1.150	1.056	1.100	1.100	689,247
2025-07-16	1.100	1.125	1.075	1.100	1.100	340,112
2025-07-15	1.100	1.145	1.081	1.100	1.100	891,173
2025-07-14	1.100	1.150	1.100	1.100	1.100	643,834
2025-07-11	1.100	1.150	1.100	1.100	1.100	6,716,502
2025-07-10	1.050	1.150	1.031	1.100	1.100	7,121,461
2025-07-09	1.050	1.100	1.050	1.050	1.050	312,752
2025-07-08	1.122	1.122	1.000	1.050	1.050	2,753,083
2025-07-07	1.150	1.150	1.100	1.125	1.125	2,153,839
2025-07-04	1.125	1.150	1.100	1.125	1.125	2,050,236
2025-07-03	1.125	1.125	1.100	1.125	1.125	1,134,919
2025-07-02	1.125	1.150	1.107	1.125	1.125	1,734,016
2025-07-01	1.125	1.175	1.100	1.125	1.125	7,161,511
2025-06-30	1.100	1.150	1.075	1.100	1.100	4,306,229
2025-06-27	1.075	1.150	1.050	1.100	1.100	10,885,441
2025-06-26	1.000	1.100	0.961	1.025	1.025	6,276,710
2025-06-25	0.950	1.100	0.940	1.000	1.000	6,769,186
2025-06-24	0.925	1.000	0.909	0.950	0.950	10,821,620
2025-06-23	0.900	0.904	0.850	0.875	0.875	1,753,928
2025-06-20	0.875	0.950	0.875	0.875	0.875	495,296
2025-06-19	0.875	0.875	0.875	0.875	0.875	0
2025-06-18	0.900	0.950	0.856	0.875	0.875	260,415
2025-06-17	0.875	0.940	0.840	0.875	0.875	2,016,822
2025-06-16	0.850	0.900	0.800	0.850	0.850	587,092
2025-06-13	0.850	0.872	0.835	0.850	0.850	1,076,866
2025-06-12	0.850	0.900	0.850	0.850	0.850	302,553
2025-06-11	0.850	0.900	0.831	0.850	0.850	134,998
2025-06-10	0.850	0.900	0.800	0.850	0.850	3,499,985
2025-06-09	0.850	0.900	0.826	0.850	0.850	2,606,293
2025-06-06	0.850	0.875	0.800	0.850	0.850	1,279,500
2025-06-05	0.850	0.900	0.821	0.850	0.850	292,477
2025-06-04	0.850	0.860	0.821	0.850	0.850	1,204,870
2025-06-03	0.875	0.920	0.850	0.850	0.850	3,145,000
2025-06-02	0.875	0.915	0.800	0.875	0.875	216,985
2025-05-30	0.875	0.950	0.860	0.875	0.875	103,480
2025-05-29	0.900	0.900	0.850	0.875	0.875	973,348
2025-05-28	0.925	0.925	0.900	0.925	0.925	753,958
2025-05-27	0.925	0.950	0.920	0.925	0.925	327,358

← NewerPage 6 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.