Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 327.50 | 338.50 | 323.00 | 325.00 | 297.37 | 198,137 |
| 2024-09-04 | 332.00 | 332.00 | 314.26 | 325.00 | 297.37 | 166,942 |
| 2024-09-03 | 349.00 | 351.00 | 332.14 | 333.00 | 304.69 | 75,068 |
| 2024-09-02 | 346.00 | 351.50 | 338.29 | 349.00 | 319.33 | 26,316 |
| 2024-08-30 | 350.00 | 352.00 | 345.50 | 350.50 | 320.71 | 344,545 |
| 2024-08-29 | 342.00 | 357.50 | 342.00 | 345.00 | 315.67 | 15,757 |
| 2024-08-28 | 351.00 | 358.50 | 338.00 | 347.50 | 317.96 | 333,186 |
| 2024-08-27 | 360.00 | 360.00 | 342.50 | 342.50 | 313.39 | 48,084 |
| 2024-08-23 | 348.00 | 351.00 | 347.50 | 347.50 | 317.96 | 41,261 |
| 2024-08-22 | 345.00 | 360.00 | 345.00 | 347.00 | 317.50 | 221,954 |
| 2024-08-21 | 345.50 | 358.50 | 345.50 | 350.50 | 320.71 | 39,000 |
| 2024-08-20 | 345.50 | 351.50 | 340.50 | 346.50 | 317.05 | 44,030 |
| 2024-08-19 | 340.50 | 358.00 | 340.50 | 345.00 | 315.67 | 79,435 |
| 2024-08-16 | 351.50 | 352.00 | 346.05 | 351.00 | 321.16 | 30,282 |
| 2024-08-15 | 338.00 | 358.00 | 335.00 | 349.00 | 319.33 | 99,871 |
| 2024-08-14 | 335.50 | 339.00 | 324.51 | 338.00 | 309.27 | 318,232 |
| 2024-08-13 | 339.50 | 339.50 | 326.00 | 327.00 | 299.20 | 36,690 |
| 2024-08-12 | 320.00 | 339.00 | 320.00 | 334.00 | 305.61 | 38,849 |
| 2024-08-09 | 325.50 | 336.50 | 325.00 | 329.00 | 301.03 | 34,584 |
| 2024-08-08 | 338.00 | 338.00 | 325.00 | 325.50 | 297.83 | 34,268 |
| 2024-08-07 | 328.00 | 339.50 | 323.50 | 333.50 | 305.15 | 302,398 |
| 2024-08-06 | 320.00 | 327.43 | 320.00 | 324.00 | 296.46 | 47,245 |
| 2024-08-05 | 322.00 | 322.00 | 310.00 | 321.50 | 294.17 | 172,593 |
| 2024-08-02 | 340.00 | 340.00 | 322.50 | 324.00 | 296.46 | 70,979 |
| 2024-08-01 | 325.00 | 343.50 | 325.00 | 337.50 | 308.81 | 134,829 |
| 2024-07-31 | 320.00 | 333.00 | 320.00 | 327.00 | 299.20 | 200,929 |
| 2024-07-30 | 330.00 | 330.00 | 324.00 | 326.00 | 298.29 | 15,250 |
| 2024-07-29 | 334.00 | 334.00 | 326.00 | 326.00 | 298.29 | 136,096 |
| 2024-07-26 | 320.00 | 333.00 | 320.00 | 330.00 | 301.95 | 192,813 |
| 2024-07-25 | 320.00 | 329.50 | 316.50 | 329.50 | 301.49 | 134,520 |
| 2024-07-24 | 326.00 | 326.00 | 320.00 | 323.00 | 295.54 | 70,592 |
| 2024-07-23 | 324.00 | 328.50 | 320.50 | 326.00 | 298.29 | 59,713 |
| 2024-07-22 | 326.00 | 330.00 | 325.00 | 325.50 | 297.83 | 42,527 |
| 2024-07-19 | 330.00 | 330.50 | 324.00 | 326.50 | 298.75 | 35,941 |
| 2024-07-18 | 328.00 | 332.00 | 325.00 | 329.00 | 301.03 | 89,606 |
| 2024-07-17 | 325.00 | 330.00 | 320.50 | 325.00 | 297.37 | 405,821 |
| 2024-07-16 | 322.50 | 331.50 | 319.00 | 325.00 | 297.37 | 69,165 |
| 2024-07-15 | 330.00 | 334.50 | 322.50 | 324.00 | 296.46 | 87,120 |
| 2024-07-12 | 329.50 | 332.00 | 327.00 | 330.00 | 301.95 | 49,630 |
| 2024-07-11 | 330.00 | 336.45 | 316.50 | 328.50 | 300.58 | 76,788 |
| 2024-07-10 | 322.00 | 331.50 | 314.50 | 330.00 | 301.95 | 62,357 |
| 2024-07-09 | 314.50 | 329.50 | 310.00 | 319.00 | 291.88 | 170,955 |
| 2024-07-08 | 326.00 | 329.00 | 315.50 | 318.50 | 291.43 | 466,355 |
| 2024-07-05 | 332.50 | 332.50 | 321.50 | 326.00 | 298.29 | 82,637 |
| 2024-07-04 | 332.00 | 344.00 | 323.00 | 329.00 | 301.03 | 148,535 |
| 2024-07-03 | 335.00 | 335.00 | 325.00 | 326.00 | 298.29 | 145,266 |
| 2024-07-02 | 326.50 | 339.00 | 315.50 | 326.50 | 298.75 | 203,864 |
| 2024-07-01 | 325.00 | 330.00 | 315.50 | 323.00 | 295.54 | 89,430 |
| 2024-06-28 | 322.00 | 328.50 | 315.50 | 315.50 | 288.68 | 67,777 |
| 2024-06-27 | 329.00 | 330.00 | 322.00 | 322.00 | 294.63 | 22,858 |
| 2024-06-26 | 324.00 | 330.00 | 320.00 | 328.00 | 300.12 | 175,410 |
| 2024-06-25 | 319.00 | 329.00 | 319.00 | 322.00 | 294.63 | 39,696 |
| 2024-06-24 | 316.50 | 329.50 | 316.50 | 319.00 | 291.88 | 395,476 |
| 2024-06-21 | 329.50 | 334.00 | 316.50 | 316.50 | 289.60 | 96,725 |
| 2024-06-20 | 318.00 | 330.00 | 318.00 | 330.00 | 301.95 | 73,945 |
| 2024-06-19 | 333.50 | 337.50 | 317.50 | 321.50 | 294.17 | 299,971 |
| 2024-06-18 | 326.50 | 326.50 | 316.15 | 318.00 | 290.97 | 73,368 |
| 2024-06-17 | 320.00 | 338.50 | 320.00 | 323.50 | 296.00 | 75,812 |
| 2024-06-14 | 334.50 | 352.50 | 320.00 | 320.00 | 292.80 | 77,111 |
| 2024-06-13 | 340.00 | 354.50 | 333.50 | 333.50 | 305.15 | 36,476 |
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.