Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 396.00 | 399.50 | 388.50 | 388.50 | 296.55 | 18,389 |
| 2022-10-10 | 393.00 | 404.00 | 392.00 | 395.00 | 301.51 | 20,851 |
| 2022-10-07 | 405.00 | 405.00 | 392.00 | 398.50 | 304.18 | 43,634 |
| 2022-10-06 | 391.00 | 396.52 | 383.00 | 393.00 | 299.98 | 89,924 |
| 2022-10-05 | 392.00 | 393.65 | 384.00 | 393.50 | 300.36 | 70,749 |
| 2022-10-04 | 397.00 | 397.00 | 382.84 | 390.00 | 297.69 | 54,922 |
| 2022-10-03 | 374.00 | 396.50 | 374.00 | 380.50 | 290.44 | 57,166 |
| 2022-09-30 | 383.00 | 391.61 | 372.60 | 391.00 | 298.46 | 46,904 |
| 2022-09-29 | 375.50 | 386.84 | 370.80 | 383.00 | 292.35 | 39,669 |
| 2022-09-28 | 394.50 | 396.16 | 377.50 | 386.00 | 294.64 | 345,974 |
| 2022-09-27 | 403.00 | 403.00 | 392.49 | 395.00 | 301.51 | 85,232 |
| 2022-09-26 | 405.00 | 415.65 | 367.12 | 395.00 | 301.51 | 271,857 |
| 2022-09-23 | 417.00 | 421.50 | 405.00 | 412.50 | 314.87 | 38,199 |
| 2022-09-22 | 411.00 | 424.00 | 410.00 | 416.00 | 317.54 | 80,483 |
| 2022-09-21 | 431.00 | 435.00 | 420.00 | 422.50 | 316.28 | 153,628 |
| 2022-09-20 | 424.00 | 435.00 | 424.00 | 425.00 | 318.16 | 36,714 |
| 2022-09-16 | 438.50 | 438.68 | 425.25 | 430.00 | 321.90 | 42,612 |
| 2022-09-15 | 435.00 | 446.50 | 430.00 | 434.00 | 324.89 | 18,268 |
| 2022-09-14 | 444.50 | 448.50 | 435.00 | 438.00 | 327.89 | 60,317 |
| 2022-09-13 | 443.00 | 454.37 | 438.00 | 445.00 | 333.13 | 39,697 |
| 2022-09-12 | 440.00 | 445.10 | 432.00 | 440.00 | 329.39 | 56,336 |
| 2022-09-09 | 425.50 | 440.00 | 425.50 | 432.50 | 323.77 | 48,200 |
| 2022-09-08 | 436.00 | 439.30 | 425.00 | 429.00 | 321.15 | 162,170 |
| 2022-09-07 | 436.50 | 445.50 | 426.50 | 426.50 | 319.28 | 62,970 |
| 2022-09-06 | 440.00 | 442.63 | 433.00 | 437.50 | 327.51 | 129,327 |
| 2022-09-05 | 455.00 | 455.00 | 437.50 | 440.00 | 329.39 | 18,700 |
| 2022-09-02 | 443.50 | 455.00 | 437.50 | 441.00 | 330.13 | 74,969 |
| 2022-09-01 | 444.00 | 444.00 | 433.50 | 438.50 | 328.26 | 103,119 |
| 2022-08-31 | 444.00 | 445.00 | 432.00 | 444.50 | 332.75 | 312,908 |
| 2022-08-30 | 452.50 | 455.50 | 437.86 | 443.50 | 332.01 | 252,827 |
| 2022-08-26 | 445.50 | 456.50 | 438.50 | 443.00 | 331.63 | 85,313 |
| 2022-08-25 | 449.50 | 452.35 | 441.59 | 447.00 | 334.63 | 37,809 |
| 2022-08-24 | 450.00 | 452.00 | 436.00 | 446.00 | 333.88 | 53,922 |
| 2022-08-23 | 448.00 | 456.50 | 441.50 | 445.00 | 333.13 | 136,557 |
| 2022-08-22 | 454.50 | 457.50 | 445.00 | 448.00 | 335.37 | 84,901 |
| 2022-08-19 | 455.00 | 461.76 | 450.50 | 458.00 | 342.86 | 451,561 |
| 2022-08-18 | 460.00 | 468.50 | 454.50 | 457.50 | 342.49 | 528,011 |
| 2022-08-17 | 455.50 | 481.38 | 455.50 | 462.50 | 346.23 | 104,650 |
| 2022-08-16 | 450.00 | 475.00 | 450.00 | 475.00 | 355.59 | 28,368 |
| 2022-08-15 | 449.50 | 462.50 | 447.00 | 458.00 | 342.86 | 28,473 |
| 2022-08-12 | 455.00 | 462.50 | 445.00 | 456.00 | 341.36 | 138,520 |
| 2022-08-11 | 470.00 | 471.94 | 449.00 | 449.00 | 336.12 | 157,206 |
| 2022-08-10 | 475.50 | 479.50 | 461.50 | 465.00 | 348.10 | 27,646 |
| 2022-08-09 | 470.50 | 479.00 | 463.50 | 466.00 | 348.85 | 31,609 |
| 2022-08-08 | 465.50 | 481.94 | 465.00 | 465.00 | 348.10 | 51,842 |
| 2022-08-05 | 472.00 | 473.50 | 459.70 | 473.00 | 354.09 | 41,026 |
| 2022-08-04 | 460.00 | 474.00 | 450.00 | 466.50 | 349.22 | 44,046 |
| 2022-08-03 | 441.00 | 452.50 | 441.00 | 448.00 | 335.37 | 122,097 |
| 2022-08-02 | 444.00 | 449.50 | 441.00 | 441.00 | 330.13 | 20,822 |
| 2022-08-01 | 441.00 | 445.50 | 441.00 | 445.50 | 333.50 | 36,031 |
| 2022-07-29 | 441.00 | 445.00 | 438.00 | 441.00 | 330.13 | 105,117 |
| 2022-07-28 | 441.50 | 449.50 | 432.50 | 437.00 | 327.14 | 110,753 |
| 2022-07-27 | 440.00 | 444.50 | 435.61 | 441.50 | 330.51 | 12,171 |
| 2022-07-26 | 429.50 | 438.95 | 429.50 | 434.50 | 325.27 | 185,108 |
| 2022-07-25 | 425.00 | 437.53 | 423.40 | 429.00 | 321.15 | 54,553 |
| 2022-07-22 | 425.00 | 443.50 | 425.00 | 428.00 | 320.40 | 27,799 |
| 2022-07-21 | 442.00 | 443.00 | 432.48 | 435.00 | 325.64 | 60,356 |
| 2022-07-20 | 432.00 | 441.97 | 425.19 | 437.50 | 327.51 | 248,064 |
| 2022-07-19 | 422.00 | 433.00 | 421.00 | 428.50 | 320.78 | 132,346 |
| 2022-07-18 | 414.50 | 432.00 | 414.50 | 425.00 | 318.16 | 16,254 |
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.