Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	414.00	427.49	403.64	405.50	341.53	69,089
2023-09-22	410.00	429.50	410.00	410.00	345.32	14,939
2023-09-21	422.50	429.98	412.00	413.00	347.85	78,662
2023-09-20	427.50	437.00	425.50	427.00	348.71	64,087
2023-09-19	430.00	437.00	425.00	426.50	348.30	76,903
2023-09-18	432.00	432.00	423.50	432.00	352.79	77,011
2023-09-15	434.00	435.00	421.99	432.50	353.20	73,818
2023-09-14	439.00	444.50	425.50	434.00	354.43	51,493
2023-09-13	440.00	445.50	436.36	442.00	360.96	151,374
2023-09-12	422.00	438.50	422.00	434.00	354.43	221,912
2023-09-11	424.00	424.00	419.00	422.00	344.63	5,790,643
2023-09-08	430.00	430.00	412.00	420.00	342.99	61,708
2023-09-07	424.00	424.00	415.50	415.50	339.32	62,864
2023-09-06	422.00	423.00	418.00	420.00	342.99	33,472
2023-09-05	424.00	424.00	415.90	420.00	342.99	274,220
2023-09-04	422.00	430.00	418.00	422.00	344.63	43,716
2023-09-01	418.00	423.50	416.00	419.50	342.59	117,818
2023-08-31	428.00	428.00	409.00	409.00	334.01	196,634
2023-08-30	425.00	431.00	421.66	422.00	344.63	170,193
2023-08-29	435.00	435.00	418.00	422.00	344.63	189,934
2023-08-25	432.00	438.50	421.18	422.00	344.63	43,599
2023-08-24	430.00	430.50	421.00	422.00	344.63	67,509
2023-08-23	425.00	432.50	419.94	425.00	347.08	66,965
2023-08-22	422.00	425.92	421.22	422.00	344.63	52,410
2023-08-21	423.00	433.00	421.00	421.00	343.81	76,739
2023-08-18	426.50	430.00	418.50	421.50	344.22	60,317
2023-08-17	425.00	425.00	423.00	425.00	347.08	91,331
2023-08-16	428.00	428.00	423.00	423.50	345.85	43,448
2023-08-15	429.50	436.00	422.92	424.50	346.67	105,990
2023-08-14	421.00	426.29	418.00	422.00	344.63	78,275
2023-08-11	425.00	425.50	419.00	421.00	343.81	45,283
2023-08-10	423.00	439.00	423.00	428.50	349.94	913,083
2023-08-09	425.00	434.00	421.50	421.50	344.22	71,619
2023-08-08	418.50	423.72	409.00	423.50	345.85	225,019
2023-08-07	415.00	415.50	410.18	415.50	339.32	46,859
2023-08-04	414.50	419.26	413.00	415.50	339.32	246,944
2023-08-03	418.50	418.50	410.50	412.00	336.46	14,252
2023-08-02	423.00	423.50	416.00	416.50	340.14	32,488
2023-08-01	427.00	429.50	423.00	423.50	345.85	79,357
2023-07-31	425.00	426.50	420.50	423.50	345.85	45,681
2023-07-28	424.50	427.00	421.13	425.50	347.49	70,956
2023-07-27	427.00	428.00	421.99	423.50	345.85	20,871
2023-07-26	428.00	430.00	424.00	425.50	347.49	18,296
2023-07-25	425.00	435.00	424.00	434.00	354.43	169,612
2023-07-24	425.00	426.13	418.03	424.00	346.26	219,997
2023-07-21	425.00	426.50	418.50	425.00	347.08	38,525
2023-07-20	428.00	430.00	417.50	426.00	347.89	124,812
2023-07-19	424.50	431.00	424.50	428.00	349.53	237,034
2023-07-18	430.00	431.50	425.00	428.50	349.94	178,202
2023-07-17	434.00	434.80	425.00	428.00	349.53	260,906
2023-07-14	448.50	448.50	428.50	438.50	358.10	33,309
2023-07-13	430.00	438.50	420.00	435.00	355.24	101,617
2023-07-12	439.50	440.50	436.00	438.00	357.69	40,588
2023-07-11	437.00	440.00	432.00	437.50	357.29	16,425
2023-07-10	432.00	437.00	427.00	437.00	356.88	16,011
2023-07-07	428.00	435.00	422.77	435.00	355.24	57,935
2023-07-06	440.00	441.90	423.50	428.50	349.94	64,124
2023-07-05	446.00	447.00	440.00	440.00	359.33	65,109
2023-07-04	449.00	452.00	442.00	447.00	365.04	31,105
2023-07-03	448.00	454.06	448.00	450.00	367.49	22,220

← NewerPage 14 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.