Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 436.00 | 444.50 | 434.50 | 439.00 | 335.10 | 79,556 |
| 2023-01-05 | 436.00 | 440.00 | 431.50 | 435.00 | 332.04 | 114,526 |
| 2023-01-04 | 435.50 | 444.50 | 433.00 | 436.50 | 333.19 | 53,795 |
| 2023-01-03 | 438.50 | 441.69 | 434.50 | 434.50 | 331.66 | 78,390 |
| 2022-12-30 | 438.00 | 439.23 | 436.02 | 438.50 | 334.71 | 14,124 |
| 2022-12-29 | 430.50 | 436.50 | 430.00 | 435.50 | 332.42 | 20,173 |
| 2022-12-28 | 435.00 | 437.50 | 428.50 | 430.00 | 328.23 | 36,314 |
| 2022-12-23 | 430.00 | 430.50 | 427.42 | 430.00 | 328.23 | 21,834 |
| 2022-12-22 | 421.00 | 423.00 | 417.50 | 423.00 | 322.88 | 58,401 |
| 2022-12-21 | 415.00 | 420.50 | 414.93 | 420.00 | 320.59 | 127,173 |
| 2022-12-20 | 416.50 | 416.50 | 413.00 | 414.00 | 316.01 | 57,914 |
| 2022-12-19 | 418.00 | 420.58 | 411.50 | 413.50 | 315.63 | 135,910 |
| 2022-12-16 | 419.00 | 420.00 | 415.00 | 418.00 | 319.07 | 33,243 |
| 2022-12-15 | 417.00 | 422.50 | 416.00 | 419.00 | 319.83 | 43,007 |
| 2022-12-14 | 424.00 | 424.00 | 407.15 | 417.00 | 318.30 | 89,027 |
| 2022-12-13 | 417.00 | 423.00 | 416.50 | 418.50 | 319.45 | 77,149 |
| 2022-12-12 | 428.00 | 428.00 | 415.00 | 415.00 | 316.78 | 37,214 |
| 2022-12-09 | 427.00 | 434.50 | 424.06 | 426.00 | 325.17 | 31,175 |
| 2022-12-08 | 427.00 | 432.00 | 417.50 | 425.50 | 324.79 | 15,891 |
| 2022-12-07 | 433.00 | 433.50 | 416.50 | 420.00 | 320.59 | 333,337 |
| 2022-12-06 | 433.50 | 444.50 | 427.50 | 427.50 | 326.32 | 40,057 |
| 2022-12-05 | 436.50 | 442.50 | 431.00 | 435.50 | 332.42 | 96,489 |
| 2022-12-02 | 434.00 | 440.50 | 430.50 | 432.00 | 329.75 | 24,794 |
| 2022-12-01 | 432.50 | 437.00 | 430.00 | 435.50 | 332.42 | 16,708 |
| 2022-11-30 | 440.00 | 446.50 | 432.00 | 432.00 | 329.75 | 28,642 |
| 2022-11-29 | 448.00 | 448.00 | 432.00 | 437.50 | 333.95 | 259,794 |
| 2022-11-28 | 442.50 | 449.00 | 436.00 | 440.00 | 335.86 | 38,170 |
| 2022-11-25 | 440.00 | 448.50 | 426.50 | 438.00 | 334.33 | 66,837 |
| 2022-11-24 | 446.50 | 447.50 | 440.00 | 443.50 | 338.53 | 16,992 |
| 2022-11-23 | 445.00 | 451.50 | 435.55 | 443.00 | 338.15 | 54,702 |
| 2022-11-22 | 438.50 | 447.93 | 437.00 | 445.00 | 339.68 | 24,972 |
| 2022-11-21 | 440.50 | 448.47 | 432.00 | 440.00 | 335.86 | 74,309 |
| 2022-11-18 | 445.00 | 445.50 | 442.00 | 442.00 | 337.39 | 13,885 |
| 2022-11-17 | 446.00 | 449.00 | 444.50 | 445.00 | 339.68 | 31,130 |
| 2022-11-16 | 445.00 | 458.09 | 439.38 | 446.00 | 340.44 | 27,172 |
| 2022-11-15 | 452.00 | 456.00 | 442.08 | 449.00 | 342.73 | 133,759 |
| 2022-11-14 | 448.00 | 457.50 | 444.00 | 448.00 | 341.96 | 16,641 |
| 2022-11-11 | 442.50 | 455.50 | 436.95 | 449.00 | 342.73 | 74,184 |
| 2022-11-10 | 433.50 | 439.50 | 430.00 | 438.50 | 334.71 | 92,424 |
| 2022-11-09 | 436.00 | 441.00 | 428.50 | 432.00 | 329.75 | 290,052 |
| 2022-11-08 | 425.00 | 433.00 | 423.50 | 430.50 | 328.61 | 244,568 |
| 2022-11-07 | 416.00 | 428.00 | 413.60 | 424.00 | 323.65 | 436,011 |
| 2022-11-04 | 409.00 | 421.00 | 409.00 | 416.50 | 317.92 | 412,403 |
| 2022-11-03 | 408.00 | 413.50 | 399.50 | 408.50 | 311.81 | 182,677 |
| 2022-11-02 | 410.00 | 415.50 | 406.00 | 406.00 | 309.91 | 97,056 |
| 2022-11-01 | 410.00 | 422.00 | 401.20 | 410.00 | 312.96 | 99,893 |
| 2022-10-31 | 437.50 | 437.50 | 410.00 | 410.50 | 313.34 | 35,647 |
| 2022-10-28 | 426.00 | 426.00 | 417.50 | 417.50 | 318.68 | 24,544 |
| 2022-10-27 | 443.00 | 443.00 | 424.50 | 424.50 | 324.03 | 57,416 |
| 2022-10-26 | 422.50 | 437.50 | 422.50 | 428.50 | 327.08 | 178,351 |
| 2022-10-25 | 424.50 | 430.00 | 421.52 | 422.50 | 322.50 | 40,789 |
| 2022-10-24 | 425.00 | 433.00 | 419.00 | 423.50 | 323.26 | 121,113 |
| 2022-10-21 | 407.50 | 426.83 | 407.50 | 424.00 | 323.65 | 135,699 |
| 2022-10-20 | 408.00 | 420.50 | 408.00 | 420.50 | 320.97 | 55,813 |
| 2022-10-19 | 405.00 | 420.21 | 405.00 | 410.00 | 312.96 | 29,405 |
| 2022-10-18 | 425.00 | 425.00 | 414.00 | 418.00 | 319.07 | 49,776 |
| 2022-10-17 | 417.00 | 422.00 | 408.74 | 411.00 | 313.72 | 35,564 |
| 2022-10-14 | 403.00 | 416.50 | 399.00 | 408.00 | 311.43 | 33,969 |
| 2022-10-13 | 390.00 | 403.50 | 385.50 | 403.00 | 307.62 | 80,829 |
| 2022-10-12 | 394.00 | 399.20 | 385.50 | 390.00 | 297.69 | 96,985 |
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.