Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	442.00	451.35	442.00	447.00	365.04	700,752
2023-06-29	452.50	459.00	447.50	452.00	369.13	186,196
2023-06-28	461.00	465.00	444.50	459.50	375.25	52,596
2023-06-27	462.00	465.77	453.66	460.00	375.66	112,451
2023-06-26	456.00	460.00	445.00	450.00	367.49	323,897
2023-06-23	451.00	460.00	445.00	459.50	375.25	64,405
2023-06-22	442.00	470.00	436.00	451.00	368.31	331,974
2023-06-21	430.00	440.00	430.00	440.00	359.33	74,348
2023-06-20	440.00	442.50	434.50	439.00	358.51	175,013
2023-06-19	438.00	443.00	430.55	443.00	361.78	26,305
2023-06-16	437.00	443.50	434.00	438.50	358.10	56,699
2023-06-15	435.00	437.00	430.00	437.00	356.88	59,985
2023-06-14	432.50	437.50	430.47	433.50	354.02	37,042
2023-06-13	430.00	437.50	430.00	434.50	354.84	37,500
2023-06-12	437.50	438.00	430.50	430.50	351.57	37,513
2023-06-09	438.00	440.00	430.50	435.50	355.65	34,111
2023-06-08	437.00	439.85	433.77	438.50	358.10	62,581
2023-06-07	443.00	449.55	435.50	437.00	356.88	35,613
2023-06-06	437.00	445.00	437.00	443.50	362.19	55,105
2023-06-05	464.00	464.00	443.92	446.50	364.64	35,606
2023-06-02	448.00	451.69	442.00	450.00	367.49	43,990
2023-06-01	444.50	452.65	436.00	441.00	360.14	72,685
2023-05-31	428.00	446.50	421.48	446.50	364.64	182,649
2023-05-30	433.00	447.49	424.50	430.00	351.16	54,170
2023-05-26	438.00	443.70	430.50	434.50	354.84	152,259
2023-05-25	445.00	445.00	432.00	435.00	355.24	228,464
2023-05-24	440.50	450.00	436.00	437.00	356.88	66,450
2023-05-23	442.50	458.25	439.50	442.50	361.37	35,269
2023-05-22	461.50	464.00	438.50	443.00	361.78	37,423
2023-05-19	450.50	463.50	440.70	451.50	368.72	62,710
2023-05-18	442.50	464.50	438.53	440.00	359.33	127,906
2023-05-17	450.50	461.50	442.00	443.00	361.78	77,864
2023-05-16	452.00	455.39	442.50	445.00	363.41	64,164
2023-05-15	442.00	458.00	442.00	452.00	369.13	37,378
2023-05-12	442.00	459.07	442.00	448.00	365.86	100,899
2023-05-11	452.00	460.00	447.00	451.00	368.31	54,904
2023-05-10	450.00	455.60	443.00	450.50	367.90	52,513
2023-05-09	465.00	465.00	445.50	450.00	367.49	43,860
2023-05-05	447.00	454.00	445.00	445.50	363.82	196,790
2023-05-04	451.00	457.00	446.00	448.50	366.27	33,478
2023-05-03	450.50	474.00	445.00	447.00	365.04	189,181
2023-05-02	465.00	474.00	452.50	456.00	372.39	65,309
2023-04-28	474.50	474.50	458.00	462.00	377.29	85,237
2023-04-27	471.00	471.00	460.00	464.00	378.93	57,359
2023-04-26	446.00	469.00	444.50	459.50	375.25	252,936
2023-04-25	462.50	468.00	440.00	445.50	363.82	234,456
2023-04-24	470.00	474.50	462.50	462.50	377.70	73,282
2023-04-21	469.00	477.50	463.50	467.00	381.38	61,931
2023-04-20	470.00	477.79	463.00	463.50	378.52	51,697
2023-04-19	475.00	484.50	467.00	470.00	383.83	63,195
2023-04-18	475.00	475.35	466.71	474.00	387.09	43,346
2023-04-17	475.00	480.00	467.34	473.50	386.69	189,154
2023-04-14	479.50	479.50	462.50	475.00	387.91	167,711
2023-04-13	465.00	478.68	463.50	475.00	387.91	173,968
2023-04-12	472.50	500.00	472.33	492.00	375.55	199,587
2023-04-11	479.50	486.50	468.50	485.50	370.59	106,380
2023-04-06	460.00	479.00	457.88	465.00	354.94	53,427
2023-04-05	470.50	478.55	457.00	460.00	351.12	43,450
2023-04-04	461.50	477.00	455.00	462.00	352.65	42,924
2023-04-03	468.50	469.00	452.00	456.00	348.07	189,671

← NewerPage 15 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.