Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 303.50 | 303.50 | 295.00 | 295.00 | 248.46 | 46,347 |
| 2024-03-13 | 300.00 | 303.00 | 297.00 | 299.00 | 251.83 | 89,759 |
| 2024-03-12 | 296.00 | 301.50 | 291.50 | 296.50 | 249.73 | 74,561 |
| 2024-03-11 | 301.50 | 312.50 | 294.50 | 296.00 | 249.31 | 82,515 |
| 2024-03-08 | 301.50 | 305.00 | 300.50 | 301.00 | 253.52 | 147,150 |
| 2024-03-07 | 307.00 | 310.00 | 300.00 | 302.00 | 254.36 | 93,358 |
| 2024-03-06 | 307.00 | 310.00 | 304.18 | 306.00 | 257.73 | 107,887 |
| 2024-03-05 | 305.00 | 308.09 | 301.00 | 305.50 | 257.31 | 1,452,677 |
| 2024-03-04 | 305.00 | 306.00 | 301.00 | 305.00 | 256.89 | 192,163 |
| 2024-03-01 | 300.00 | 310.00 | 294.00 | 305.00 | 256.89 | 513,603 |
| 2024-02-29 | 299.00 | 313.50 | 296.00 | 297.50 | 250.57 | 530,871 |
| 2024-02-28 | 304.50 | 305.00 | 295.43 | 295.50 | 248.89 | 71,698 |
| 2024-02-27 | 296.50 | 308.00 | 291.00 | 302.00 | 254.36 | 130,743 |
| 2024-02-26 | 305.00 | 311.00 | 293.65 | 295.00 | 248.46 | 74,535 |
| 2024-02-23 | 307.50 | 316.50 | 303.00 | 303.00 | 255.20 | 81,519 |
| 2024-02-22 | 315.00 | 321.00 | 308.50 | 310.00 | 261.10 | 116,151 |
| 2024-02-21 | 315.00 | 319.00 | 304.00 | 312.00 | 262.78 | 172,313 |
| 2024-02-20 | 317.00 | 318.00 | 310.00 | 310.00 | 261.10 | 152,232 |
| 2024-02-19 | 322.00 | 329.50 | 315.50 | 318.00 | 267.84 | 82,072 |
| 2024-02-16 | 322.50 | 327.00 | 317.50 | 320.00 | 269.52 | 402,855 |
| 2024-02-15 | 313.00 | 323.50 | 301.50 | 322.50 | 271.63 | 2,350,945 |
| 2024-02-14 | 315.00 | 316.00 | 307.00 | 309.00 | 260.26 | 98,816 |
| 2024-02-13 | 309.00 | 317.00 | 308.00 | 315.00 | 265.31 | 53,519 |
| 2024-02-12 | 314.00 | 314.00 | 300.00 | 307.00 | 258.57 | 170,463 |
| 2024-02-09 | 300.50 | 305.00 | 291.50 | 300.00 | 252.68 | 738,901 |
| 2024-02-08 | 299.00 | 312.00 | 292.50 | 298.50 | 251.41 | 154,659 |
| 2024-02-07 | 295.00 | 306.50 | 293.00 | 294.00 | 247.62 | 65,239 |
| 2024-02-06 | 300.00 | 313.50 | 295.50 | 301.00 | 253.52 | 65,010 |
| 2024-02-05 | 313.00 | 318.50 | 298.50 | 300.00 | 252.68 | 84,620 |
| 2024-02-02 | 314.00 | 318.00 | 305.00 | 306.00 | 257.73 | 104,873 |
| 2024-02-01 | 314.50 | 322.00 | 313.99 | 317.00 | 266.99 | 176,992 |
| 2024-01-31 | 313.50 | 319.50 | 308.50 | 315.50 | 265.73 | 108,061 |
| 2024-01-30 | 304.00 | 318.00 | 297.40 | 315.00 | 265.31 | 394,641 |
| 2024-01-29 | 314.00 | 320.00 | 304.00 | 305.00 | 256.89 | 182,484 |
| 2024-01-26 | 318.50 | 320.50 | 310.00 | 311.50 | 262.36 | 67,163 |
| 2024-01-25 | 322.00 | 322.00 | 313.00 | 314.50 | 264.89 | 116,547 |
| 2024-01-24 | 326.00 | 326.50 | 320.00 | 321.00 | 270.36 | 85,098 |
| 2024-01-23 | 320.00 | 323.00 | 315.00 | 322.00 | 271.21 | 705,228 |
| 2024-01-22 | 320.00 | 330.00 | 320.00 | 320.50 | 269.94 | 92,836 |
| 2024-01-19 | 328.00 | 328.00 | 316.00 | 320.00 | 269.52 | 1,448,197 |
| 2024-01-18 | 343.50 | 358.50 | 325.00 | 325.00 | 273.73 | 590,294 |
| 2024-01-17 | 370.00 | 370.00 | 340.50 | 346.00 | 291.42 | 128,404 |
| 2024-01-16 | 364.00 | 364.50 | 353.50 | 360.00 | 303.21 | 207,225 |
| 2024-01-15 | 368.00 | 368.00 | 354.00 | 357.50 | 301.10 | 290,486 |
| 2024-01-12 | 370.00 | 370.00 | 356.50 | 360.00 | 303.21 | 331,056 |
| 2024-01-11 | 370.00 | 370.00 | 355.00 | 360.00 | 303.21 | 270,736 |
| 2024-01-10 | 369.50 | 379.00 | 365.00 | 365.00 | 307.42 | 72,123 |
| 2024-01-09 | 379.00 | 390.00 | 367.99 | 368.00 | 309.95 | 52,165 |
| 2024-01-08 | 380.00 | 389.50 | 375.00 | 378.50 | 318.79 | 33,740 |
| 2024-01-05 | 383.50 | 386.30 | 377.00 | 382.50 | 322.16 | 44,021 |
| 2024-01-04 | 390.00 | 390.00 | 382.50 | 382.50 | 322.16 | 27,256 |
| 2024-01-03 | 398.50 | 403.00 | 381.50 | 387.00 | 325.95 | 84,593 |
| 2024-01-02 | 404.00 | 404.00 | 393.50 | 399.00 | 336.06 | 67,649 |
| 2023-12-29 | 399.00 | 400.50 | 392.00 | 394.50 | 332.27 | 30,077 |
| 2023-12-28 | 390.50 | 392.50 | 385.49 | 385.50 | 324.69 | 22,091 |
| 2023-12-27 | 384.00 | 400.00 | 379.50 | 388.00 | 326.79 | 47,397 |
| 2023-12-22 | 375.00 | 384.50 | 370.00 | 384.00 | 323.42 | 112,980 |
| 2023-12-21 | 374.00 | 394.50 | 369.00 | 372.00 | 313.32 | 71,496 |
| 2023-12-20 | 386.50 | 388.00 | 371.50 | 377.00 | 317.53 | 81,951 |
| 2023-12-19 | 378.00 | 390.00 | 378.00 | 382.00 | 321.74 | 46,161 |
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.