Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	463.00	470.00	463.00	469.50	358.38	66,583
2023-03-30	470.00	480.50	466.00	466.00	355.70	34,872
2023-03-29	470.00	480.00	470.00	477.00	364.10	22,915
2023-03-28	459.50	482.50	455.25	479.50	366.01	91,140
2023-03-27	469.50	469.50	459.00	463.00	353.41	48,176
2023-03-24	459.00	475.50	448.00	466.50	356.09	103,259
2023-03-23	462.00	471.00	459.20	462.00	352.65	74,346
2023-03-22	440.00	461.50	440.00	460.50	351.51	1,474,929
2023-03-21	439.00	441.00	431.50	431.50	329.37	258,831
2023-03-20	435.50	443.00	435.00	440.00	335.86	56,878
2023-03-17	451.00	457.50	435.52	439.50	335.48	223,581
2023-03-16	450.00	455.00	449.00	450.00	343.49	35,715
2023-03-15	458.50	458.50	448.00	452.00	345.02	92,741
2023-03-14	477.50	478.00	453.72	458.50	349.98	128,710
2023-03-13	480.50	487.50	473.53	474.50	362.19	1,156,543
2023-03-10	485.00	490.00	483.00	486.50	371.35	1,327,457
2023-03-09	485.00	488.50	485.00	486.50	371.35	184,631
2023-03-08	486.00	486.50	485.00	485.00	370.21	204,282
2023-03-07	490.00	490.50	485.00	485.00	370.21	181,647
2023-03-06	487.00	489.00	485.47	489.00	373.26	40,330
2023-03-03	485.00	488.00	484.00	487.00	371.73	249,122
2023-03-02	488.50	489.00	480.00	488.50	372.88	118,318
2023-03-01	485.00	491.82	485.00	489.00	373.26	46,565
2023-02-28	486.00	492.50	485.00	485.00	370.21	322,398
2023-02-27	488.50	497.50	485.29	486.00	370.97	11,617
2023-02-24	490.00	491.40	485.00	485.00	370.21	10,105
2023-02-23	495.00	495.00	488.00	488.50	372.88	32,001
2023-02-22	483.00	494.50	478.50	489.00	373.26	178,501
2023-02-21	481.00	484.00	477.50	479.50	366.01	1,866,578
2023-02-20	478.00	482.07	478.00	480.00	366.39	43,398
2023-02-17	476.00	482.00	476.00	478.00	364.86	105,160
2023-02-16	475.00	479.25	470.53	475.00	362.57	45,612
2023-02-15	483.50	490.00	475.50	475.50	362.96	24,193
2023-02-14	485.50	491.50	477.20	487.00	371.73	68,210
2023-02-13	486.50	492.50	484.54	486.00	370.97	27,602
2023-02-10	485.00	494.50	479.48	486.50	371.35	40,920
2023-02-09	495.50	495.50	488.00	488.00	372.50	77,719
2023-02-08	490.00	494.50	486.00	493.00	376.31	43,890
2023-02-07	488.00	495.00	477.50	491.50	375.17	525,648
2023-02-06	483.00	495.00	480.00	490.00	374.02	56,534
2023-02-03	483.50	486.50	479.00	484.00	369.44	43,031
2023-02-02	481.50	482.50	476.50	482.50	368.30	142,751
2023-02-01	470.00	478.66	470.00	477.00	364.10	78,460
2023-01-31	479.00	482.50	468.50	470.00	358.76	53,082
2023-01-30	479.00	483.95	473.00	476.50	363.72	30,265
2023-01-27	479.50	482.50	475.35	479.00	365.63	34,281
2023-01-26	474.00	480.00	474.00	479.50	366.01	30,521
2023-01-25	473.00	482.46	471.03	474.00	361.81	42,340
2023-01-24	468.00	472.36	464.50	470.50	359.14	30,273
2023-01-23	466.00	476.00	462.28	472.00	360.28	42,408
2023-01-20	475.00	475.00	460.00	460.50	351.51	284,041
2023-01-19	468.00	477.00	465.95	473.00	361.05	121,259
2023-01-18	442.00	469.50	440.00	463.00	353.41	217,963
2023-01-17	438.50	443.50	434.58	435.50	332.42	224,133
2023-01-16	440.00	444.50	439.00	440.00	335.86	150,254
2023-01-13	440.00	444.50	438.00	440.50	336.24	56,588
2023-01-12	439.50	444.25	439.50	440.00	335.86	175,852
2023-01-11	440.00	446.79	438.50	439.00	335.10	47,093
2023-01-10	437.50	445.00	436.50	437.00	333.57	142,322
2023-01-09	445.00	445.00	437.00	439.50	335.48	77,102

← NewerPage 16 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.