Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	400.00	400.00	377.00	382.00	321.74	58,680
2023-12-15	395.00	400.50	382.00	393.50	331.43	339,550
2023-12-14	388.00	388.00	369.13	376.00	316.69	417,654
2023-12-13	398.00	403.50	381.50	388.50	327.21	64,371
2023-12-12	398.50	407.00	383.00	386.50	325.53	60,417
2023-12-11	406.50	407.50	398.00	401.00	337.74	17,594
2023-12-08	409.50	409.50	396.98	397.00	334.37	77,292
2023-12-07	398.50	409.50	398.50	401.50	338.16	213,604
2023-12-06	408.50	410.00	395.00	407.00	342.80	140,679
2023-12-05	410.00	414.00	400.00	403.00	339.43	17,400
2023-12-04	408.00	414.00	404.00	407.00	342.80	52,732
2023-12-01	400.50	410.00	396.00	410.00	345.32	26,980
2023-11-30	410.00	413.00	400.00	400.00	336.90	280,771
2023-11-29	409.50	414.50	404.00	413.00	347.85	52,751
2023-11-28	404.00	414.92	401.50	404.50	340.69	45,162
2023-11-27	400.00	413.00	396.00	401.50	338.16	86,880
2023-11-24	405.00	410.00	399.00	404.00	340.27	250,639
2023-11-23	402.00	408.50	398.50	404.50	340.69	28,562
2023-11-22	400.00	410.00	397.00	400.00	336.90	74,925
2023-11-21	394.50	409.50	394.00	407.50	343.22	36,214
2023-11-20	410.50	410.50	395.00	399.50	336.48	54,997
2023-11-17	399.50	399.50	386.50	395.00	332.69	155,221
2023-11-16	410.00	410.00	392.36	398.50	335.64	177,061
2023-11-15	400.00	405.54	394.00	401.00	337.74	131,562
2023-11-14	395.00	404.50	394.50	400.50	337.32	76,826
2023-11-13	400.00	404.00	378.00	398.00	335.22	65,243
2023-11-10	384.50	403.50	379.00	387.50	326.37	164,094
2023-11-09	387.50	403.00	385.00	394.00	331.85	135,746
2023-11-08	400.00	400.00	388.13	391.50	329.74	120,902
2023-11-07	382.50	404.50	381.50	395.00	332.69	28,794
2023-11-06	394.50	404.50	381.50	394.00	331.85	35,084
2023-11-03	390.00	404.50	390.00	396.00	333.53	75,198
2023-11-02	385.00	403.50	377.50	393.50	331.43	145,677
2023-11-01	401.00	409.50	382.00	392.00	330.16	122,604
2023-10-31	397.00	403.00	392.50	393.50	331.43	123,303
2023-10-30	395.00	406.96	390.00	398.00	335.22	130,426
2023-10-27	399.50	400.50	380.50	393.50	331.43	87,540
2023-10-26	396.00	409.50	379.00	393.00	331.00	125,797
2023-10-25	404.50	408.50	386.00	386.00	325.11	166,114
2023-10-24	403.50	409.50	395.00	395.00	332.69	53,989
2023-10-23	400.00	408.50	395.78	398.50	335.64	48,982
2023-10-20	400.00	409.46	395.00	398.00	335.22	52,381
2023-10-19	406.00	408.00	395.00	400.00	336.90	74,297
2023-10-18	401.50	410.00	401.00	404.00	340.27	37,689
2023-10-17	415.00	415.00	401.00	405.00	341.11	150,694
2023-10-16	405.00	419.50	402.00	405.50	341.53	305,566
2023-10-13	411.00	411.00	401.50	405.00	341.11	85,349
2023-10-12	418.50	419.00	403.00	403.50	339.85	74,150
2023-10-11	412.00	422.50	405.50	410.50	345.74	32,150
2023-10-10	410.50	422.14	404.00	413.50	348.27	80,807
2023-10-09	424.50	424.50	402.50	404.00	340.27	17,022
2023-10-06	402.50	422.50	402.00	404.00	340.27	44,227
2023-10-05	403.00	424.00	402.50	402.50	339.01	120,008
2023-10-04	419.00	419.50	402.50	403.50	339.85	117,827
2023-10-03	410.00	415.00	403.50	410.00	345.32	40,039
2023-10-02	420.00	427.50	409.00	410.00	345.32	44,712
2023-09-29	409.50	427.50	409.50	415.00	349.53	49,827
2023-09-28	410.00	427.50	405.50	412.00	347.01	8,674
2023-09-27	418.50	426.00	405.00	414.50	349.11	18,225
2023-09-26	410.50	418.50	402.37	410.00	345.32	57,213

← NewerPage 13 of 22 · 1,262 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.