Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 340.50 | 357.50 | 340.00 | 340.00 | 311.10 | 103,545 |
| 2024-06-11 | 348.50 | 354.50 | 336.00 | 336.00 | 307.44 | 36,018 |
| 2024-06-10 | 342.00 | 356.50 | 340.50 | 348.50 | 318.88 | 12,510 |
| 2024-06-07 | 343.00 | 357.50 | 340.50 | 347.00 | 317.50 | 122,040 |
| 2024-06-06 | 340.50 | 357.50 | 340.50 | 346.50 | 317.05 | 53,230 |
| 2024-06-05 | 345.00 | 358.00 | 340.50 | 346.00 | 316.59 | 70,780 |
| 2024-06-04 | 358.00 | 358.00 | 345.50 | 350.00 | 320.25 | 209,462 |
| 2024-06-03 | 369.50 | 369.50 | 345.50 | 357.00 | 326.65 | 120,648 |
| 2024-05-31 | 360.00 | 360.00 | 355.00 | 360.00 | 329.40 | 94,341 |
| 2024-05-30 | 364.50 | 369.50 | 355.00 | 355.00 | 324.82 | 113,211 |
| 2024-05-29 | 365.00 | 365.00 | 355.00 | 355.00 | 324.82 | 77,600 |
| 2024-05-28 | 360.00 | 364.50 | 355.00 | 357.00 | 326.65 | 78,630 |
| 2024-05-24 | 355.00 | 364.00 | 355.00 | 360.00 | 329.40 | 52,973 |
| 2024-05-23 | 365.00 | 365.00 | 353.00 | 360.00 | 329.40 | 174,942 |
| 2024-05-22 | 358.00 | 364.50 | 352.00 | 352.50 | 322.54 | 175,160 |
| 2024-05-21 | 362.00 | 362.00 | 350.00 | 358.00 | 327.57 | 89,713 |
| 2024-05-20 | 357.50 | 366.05 | 350.71 | 351.50 | 321.62 | 84,888 |
| 2024-05-17 | 345.00 | 369.00 | 345.00 | 357.50 | 327.11 | 144,426 |
| 2024-05-16 | 355.00 | 355.00 | 340.00 | 345.50 | 316.13 | 73,140 |
| 2024-05-15 | 336.00 | 354.00 | 332.50 | 347.50 | 317.96 | 362,841 |
| 2024-05-14 | 333.50 | 336.50 | 329.50 | 333.00 | 304.69 | 504,342 |
| 2024-05-13 | 335.00 | 335.00 | 325.44 | 333.00 | 304.69 | 138,893 |
| 2024-05-10 | 326.00 | 335.00 | 326.00 | 331.00 | 302.86 | 43,809 |
| 2024-05-09 | 330.00 | 334.63 | 327.00 | 332.00 | 303.78 | 110,390 |
| 2024-05-08 | 333.00 | 333.00 | 320.00 | 330.50 | 302.41 | 57,282 |
| 2024-05-07 | 335.00 | 335.00 | 329.72 | 333.00 | 304.69 | 119,457 |
| 2024-05-03 | 335.00 | 336.00 | 328.00 | 330.50 | 302.41 | 70,662 |
| 2024-05-02 | 332.00 | 332.00 | 322.00 | 326.50 | 298.75 | 122,997 |
| 2024-05-01 | 317.50 | 332.00 | 315.50 | 327.50 | 299.66 | 59,973 |
| 2024-04-30 | 325.50 | 334.50 | 312.23 | 324.00 | 296.46 | 167,956 |
| 2024-04-29 | 333.00 | 335.50 | 325.00 | 332.00 | 303.78 | 143,285 |
| 2024-04-26 | 337.00 | 337.00 | 331.50 | 333.00 | 304.69 | 84,494 |
| 2024-04-25 | 335.00 | 335.00 | 329.99 | 330.00 | 301.95 | 55,045 |
| 2024-04-24 | 334.50 | 339.50 | 328.50 | 331.50 | 303.32 | 230,993 |
| 2024-04-23 | 330.00 | 334.50 | 326.71 | 333.00 | 304.69 | 84,437 |
| 2024-04-22 | 326.00 | 339.50 | 326.00 | 334.00 | 305.61 | 81,736 |
| 2024-04-19 | 331.00 | 338.00 | 325.50 | 334.00 | 305.61 | 80,404 |
| 2024-04-18 | 337.00 | 337.00 | 330.50 | 331.50 | 303.32 | 158,843 |
| 2024-04-17 | 342.50 | 343.00 | 328.00 | 328.00 | 300.12 | 93,231 |
| 2024-04-16 | 340.00 | 344.00 | 326.50 | 327.00 | 299.20 | 143,505 |
| 2024-04-15 | 339.50 | 350.00 | 330.50 | 334.00 | 305.61 | 247,114 |
| 2024-04-12 | 330.00 | 347.50 | 330.00 | 338.50 | 309.73 | 153,974 |
| 2024-04-11 | 339.50 | 342.50 | 325.50 | 338.50 | 309.73 | 441,715 |
| 2024-04-10 | 368.00 | 370.00 | 357.62 | 359.50 | 302.79 | 237,451 |
| 2024-04-09 | 365.00 | 374.97 | 360.00 | 361.50 | 304.47 | 377,816 |
| 2024-04-08 | 357.50 | 370.00 | 340.50 | 365.00 | 307.42 | 390,156 |
| 2024-04-05 | 340.50 | 355.02 | 340.00 | 355.00 | 299.00 | 176,701 |
| 2024-04-04 | 357.50 | 357.50 | 338.00 | 342.50 | 288.47 | 207,255 |
| 2024-04-03 | 344.00 | 355.46 | 331.50 | 348.50 | 293.52 | 305,290 |
| 2024-04-02 | 330.00 | 344.31 | 327.00 | 338.50 | 285.10 | 424,088 |
| 2024-03-28 | 310.50 | 329.50 | 310.50 | 326.50 | 275.00 | 229,185 |
| 2024-03-27 | 319.00 | 319.00 | 313.00 | 314.00 | 264.47 | 232,586 |
| 2024-03-26 | 325.00 | 336.00 | 312.00 | 319.50 | 269.10 | 157,984 |
| 2024-03-25 | 321.00 | 332.67 | 319.43 | 326.00 | 274.57 | 312,208 |
| 2024-03-22 | 310.00 | 332.00 | 303.14 | 321.50 | 270.78 | 328,733 |
| 2024-03-21 | 302.00 | 313.02 | 298.50 | 313.00 | 263.62 | 613,101 |
| 2024-03-20 | 300.00 | 309.50 | 297.24 | 301.50 | 253.94 | 1,060,490 |
| 2024-03-19 | 292.00 | 305.00 | 291.50 | 299.00 | 251.83 | 88,639 |
| 2024-03-18 | 310.00 | 310.00 | 294.50 | 298.50 | 251.41 | 100,189 |
| 2024-03-15 | 295.00 | 305.00 | 295.00 | 299.00 | 251.83 | 407,619 |
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.