Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 232.00 | 234.50 | 221.00 | 227.00 | 227.00 | 92,333 |
| 2026-10-21 | 224.00 | 235.50 | 222.82 | 231.00 | 231.00 | 47,033 |
| 2026-10-20 | 228.50 | 228.50 | 212.75 | 225.00 | 225.00 | 119,752 |
| 2026-10-19 | 237.00 | 241.50 | 229.00 | 229.00 | 229.00 | 85,069 |
| 2026-10-16 | 230.00 | 240.00 | 230.00 | 236.50 | 236.50 | 146,203 |
| 2026-10-15 | 220.00 | 234.50 | 214.75 | 233.00 | 233.00 | 144,350 |
| 2026-10-14 | 223.00 | 226.50 | 221.00 | 226.00 | 226.00 | 44,187 |
| 2026-10-13 | 225.00 | 231.00 | 220.00 | 220.00 | 220.00 | 71,055 |
| 2026-10-12 | 224.00 | 232.00 | 218.47 | 228.00 | 228.00 | 46,555 |
| 2026-10-09 | 232.50 | 242.00 | 224.00 | 225.50 | 225.50 | 188,363 |
| 2026-10-08 | 230.00 | 242.00 | 223.50 | 238.00 | 238.00 | 106,980 |
| 2026-10-07 | 219.00 | 238.50 | 218.00 | 227.50 | 227.50 | 440,011 |
| 2026-10-06 | 207.00 | 262.00 | 207.00 | 220.00 | 220.00 | 791,217 |
| 2026-10-05 | 184.40 | 190.00 | 180.00 | 181.40 | 181.40 | 36,111 |
| 2026-10-02 | 192.20 | 194.00 | 182.60 | 182.60 | 182.60 | 81,781 |
| 2026-10-01 | 187.20 | 192.40 | 186.00 | 190.20 | 190.20 | 19,937 |
| 2026-09-30 | 184.00 | 190.00 | 184.00 | 189.20 | 189.20 | 50,689 |
| 2026-09-29 | 182.80 | 186.96 | 181.60 | 184.00 | 184.00 | 23,591 |
| 2026-09-28 | 182.00 | 184.40 | 180.20 | 181.40 | 181.40 | 30,117 |
| 2026-09-25 | 179.00 | 186.20 | 179.00 | 183.00 | 183.00 | 174,490 |
| 2026-09-24 | 182.00 | 184.60 | 179.10 | 180.00 | 180.00 | 89,902 |
| 2026-09-23 | 182.60 | 183.80 | 180.00 | 182.60 | 182.60 | 16,771 |
| 2026-09-22 | 180.00 | 186.00 | 180.00 | 182.60 | 182.60 | 65,214 |
| 2026-09-21 | 179.00 | 181.00 | 179.00 | 180.40 | 180.40 | 38,661 |
| 2026-09-18 | 183.20 | 189.80 | 180.00 | 180.00 | 180.00 | 208,690 |
| 2026-09-17 | 180.00 | 183.80 | 180.00 | 182.40 | 182.40 | 27,588 |
| 2026-09-16 | 181.00 | 182.60 | 180.00 | 180.00 | 180.00 | 25,153 |
| 2026-09-15 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | 475,677 |
| 2026-09-14 | 180.60 | 182.80 | 171.40 | 178.80 | 178.80 | 92,627 |
| 2026-09-11 | 183.60 | 186.60 | 179.20 | 179.20 | 179.20 | 68,781 |
| 2026-09-10 | 183.60 | 189.00 | 183.60 | 186.60 | 186.60 | 39,657 |
| 2026-09-09 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 83,719 |
| 2026-09-08 | 185.00 | 192.60 | 185.00 | 189.00 | 189.00 | 98,502 |
| 2026-09-07 | 188.00 | 194.00 | 185.20 | 194.00 | 194.00 | 58,618 |
| 2026-09-04 | 187.00 | 189.00 | 184.00 | 189.00 | 189.00 | 235,716 |
| 2026-09-03 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 160,208 |
| 2026-09-02 | 188.00 | 190.00 | 184.60 | 190.00 | 190.00 | 488,556 |
| 2026-09-01 | 188.00 | 190.80 | 186.20 | 188.40 | 188.40 | 84,672 |
| 2026-08-28 | 192.80 | 195.80 | 189.20 | 190.00 | 190.00 | 104,551 |
| 2026-08-27 | 198.60 | 201.50 | 193.00 | 193.00 | 193.00 | 171,895 |
| 2026-08-26 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | 65,739 |
| 2026-08-25 | 207.00 | 210.00 | 204.00 | 204.00 | 204.00 | 13,546 |
| 2026-08-24 | 209.00 | 213.50 | 208.00 | 208.00 | 208.00 | 23,694 |
| 2026-08-21 | 208.00 | 212.00 | 203.64 | 210.00 | 210.00 | 45,122 |
| 2026-08-20 | 210.00 | 214.50 | 205.00 | 205.00 | 205.00 | 27,666 |
| 2026-08-19 | 195.00 | 210.00 | 187.20 | 208.00 | 208.00 | 123,262 |
| 2026-08-18 | 195.00 | 205.00 | 193.80 | 194.00 | 194.00 | 90,934 |
| 2026-08-17 | 209.50 | 210.00 | 195.00 | 195.00 | 195.00 | 235,145 |
| 2026-08-14 | 205.50 | 206.50 | 200.50 | 201.00 | 201.00 | 32,723 |
| 2026-08-13 | 202.00 | 207.00 | 200.50 | 200.50 | 200.50 | 12,489 |
| 2026-08-12 | 211.50 | 211.50 | 200.00 | 202.00 | 202.00 | 22,454 |
| 2026-08-11 | 200.00 | 211.50 | 200.00 | 210.00 | 210.00 | 36,972 |
| 2026-08-10 | 205.00 | 212.50 | 200.00 | 204.00 | 204.00 | 80,671 |
| 2026-08-07 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 53,972 |
| 2026-08-06 | 199.40 | 200.00 | 196.66 | 200.00 | 200.00 | 30,404 |
| 2026-08-05 | 198.00 | 200.00 | 196.80 | 198.00 | 198.00 | 23,166 |
| 2026-08-04 | 198.00 | 200.00 | 197.59 | 199.20 | 199.20 | 5,272 |
| 2026-08-03 | 198.00 | 200.00 | 195.20 | 198.00 | 198.00 | 57,696 |
| 2026-07-31 | 198.00 | 199.60 | 196.00 | 198.00 | 198.00 | 23,389 |
| 2026-07-30 | 195.00 | 199.80 | 195.00 | 197.60 | 197.60 | 78,495 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-18 | 0.0750 GBP |
| 2025-05-08 | 0.1275 GBP |
| 2024-09-19 | 0.1125 GBP |
| 2024-04-11 | 0.2891 GBP |
| 2023-09-21 | 0.1313 GBP |
| 2023-04-13 | 0.3251 GBP |
| 2022-09-22 | 0.0824 GBP |
| 2022-04-28 | 0.1907 GBP |
| 2021-09-23 | 0.0547 GBP |
| 2021-04-15 | 0.0577 GBP |
| 2020-09-24 | 0.0173 GBP |
| 2020-04-16 | 0.0414 GBP |
| 2019-09-26 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.