Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 416.00 | 426.75 | 414.50 | 422.50 | 316.28 | 120,836 |
| 2022-07-14 | 440.50 | 441.00 | 416.50 | 424.00 | 317.41 | 203,014 |
| 2022-07-13 | 448.50 | 457.00 | 443.50 | 449.00 | 336.12 | 62,464 |
| 2022-07-12 | 445.50 | 452.50 | 443.00 | 449.00 | 336.12 | 41,711 |
| 2022-07-11 | 446.00 | 446.00 | 434.00 | 445.00 | 333.13 | 43,986 |
| 2022-07-08 | 425.50 | 441.50 | 421.00 | 438.50 | 328.26 | 435,172 |
| 2022-07-07 | 423.50 | 431.33 | 418.00 | 428.50 | 320.78 | 188,963 |
| 2022-07-06 | 414.00 | 425.50 | 411.00 | 412.00 | 308.42 | 100,792 |
| 2022-07-05 | 432.00 | 432.00 | 415.00 | 418.50 | 313.29 | 57,018 |
| 2022-07-04 | 432.00 | 437.50 | 427.12 | 432.00 | 323.40 | 284,803 |
| 2022-07-01 | 450.00 | 450.00 | 418.00 | 420.50 | 314.79 | 80,128 |
| 2022-06-30 | 445.50 | 448.55 | 432.00 | 432.00 | 323.40 | 90,835 |
| 2022-06-29 | 445.00 | 448.00 | 436.50 | 439.50 | 329.01 | 72,848 |
| 2022-06-28 | 459.50 | 459.50 | 439.50 | 443.00 | 331.63 | 38,111 |
| 2022-06-27 | 420.00 | 453.00 | 414.69 | 448.50 | 335.75 | 102,311 |
| 2022-06-24 | 413.00 | 423.00 | 413.00 | 420.00 | 314.41 | 46,190 |
| 2022-06-23 | 441.00 | 441.00 | 404.00 | 422.00 | 315.91 | 101,073 |
| 2022-06-22 | 428.00 | 434.50 | 422.34 | 424.00 | 317.41 | 81,328 |
| 2022-06-21 | 439.50 | 444.50 | 433.50 | 436.00 | 326.39 | 50,060 |
| 2022-06-20 | 432.50 | 439.00 | 427.50 | 439.00 | 328.64 | 46,094 |
| 2022-06-17 | 434.50 | 444.29 | 430.36 | 439.50 | 329.01 | 119,441 |
| 2022-06-16 | 482.00 | 482.00 | 431.01 | 435.50 | 326.02 | 171,461 |
| 2022-06-15 | 475.00 | 475.00 | 465.00 | 470.00 | 351.84 | 67,797 |
| 2022-06-14 | 475.00 | 475.00 | 462.00 | 466.00 | 348.85 | 43,626 |
| 2022-06-13 | 475.50 | 489.00 | 462.00 | 465.00 | 348.10 | 70,062 |
| 2022-06-10 | 483.50 | 490.00 | 477.00 | 485.00 | 363.07 | 20,874 |
| 2022-06-09 | 488.00 | 490.00 | 481.00 | 488.00 | 365.32 | 63,149 |
| 2022-06-08 | 485.00 | 492.13 | 476.00 | 487.50 | 364.94 | 54,673 |
| 2022-06-07 | 485.00 | 488.50 | 484.74 | 486.00 | 363.82 | 50,849 |
| 2022-06-06 | 481.00 | 489.50 | 481.00 | 486.00 | 363.82 | 38,538 |
| 2022-06-01 | 492.00 | 496.60 | 484.50 | 484.50 | 362.70 | 73,760 |
| 2022-05-31 | 484.00 | 495.39 | 481.00 | 495.00 | 370.56 | 281,696 |
| 2022-05-30 | 480.00 | 481.50 | 475.25 | 479.00 | 358.58 | 30,176 |
| 2022-05-27 | 473.00 | 476.50 | 469.00 | 473.00 | 354.09 | 52,705 |
| 2022-05-26 | 467.00 | 470.50 | 459.60 | 465.50 | 348.47 | 269,992 |
| 2022-05-25 | 454.50 | 469.00 | 454.50 | 466.50 | 349.22 | 540,781 |
| 2022-05-24 | 467.00 | 467.00 | 453.00 | 457.00 | 342.11 | 170,015 |
| 2022-05-23 | 465.00 | 465.00 | 452.50 | 455.50 | 340.99 | 141,373 |
| 2022-05-20 | 456.00 | 462.00 | 450.50 | 452.00 | 338.37 | 100,091 |
| 2022-05-19 | 453.50 | 457.00 | 451.50 | 455.00 | 340.61 | 38,427 |
| 2022-05-18 | 463.00 | 467.00 | 455.00 | 459.00 | 343.61 | 67,094 |
| 2022-05-17 | 444.00 | 462.00 | 444.00 | 460.00 | 344.36 | 1,113,964 |
| 2022-05-16 | 441.00 | 452.50 | 438.50 | 447.50 | 335.00 | 101,863 |
| 2022-05-13 | 443.50 | 444.50 | 437.93 | 441.00 | 330.13 | 119,246 |
| 2022-05-12 | 460.00 | 460.13 | 439.50 | 445.00 | 333.13 | 124,333 |
| 2022-05-11 | 455.50 | 467.00 | 450.68 | 457.00 | 342.11 | 294,097 |
| 2022-05-10 | 464.00 | 464.00 | 436.44 | 457.00 | 342.11 | 305,870 |
| 2022-05-09 | 465.50 | 474.00 | 460.50 | 463.50 | 346.98 | 324,294 |
| 2022-05-06 | 479.50 | 483.00 | 471.50 | 476.00 | 356.34 | 81,481 |
| 2022-05-05 | 490.50 | 496.00 | 479.50 | 479.50 | 358.96 | 67,931 |
| 2022-05-04 | 490.00 | 495.00 | 481.00 | 493.00 | 369.06 | 58,434 |
| 2022-05-03 | 470.00 | 487.00 | 454.00 | 487.00 | 364.57 | 258,885 |
| 2022-04-29 | 485.50 | 498.44 | 470.64 | 472.50 | 353.71 | 88,617 |
| 2022-04-28 | 490.00 | 502.00 | 482.00 | 491.00 | 367.56 | 105,637 |
| 2022-04-27 | 507.00 | 507.02 | 497.00 | 498.50 | 359.07 | 24,456 |
| 2022-04-26 | 509.00 | 513.00 | 496.50 | 502.00 | 361.59 | 89,076 |
| 2022-04-25 | 515.00 | 522.00 | 494.00 | 511.00 | 368.07 | 163,426 |
| 2022-04-22 | 520.00 | 527.00 | 510.32 | 515.00 | 370.95 | 57,900 |
| 2022-04-21 | 525.00 | 525.00 | 516.00 | 522.00 | 375.99 | 86,720 |
| 2022-04-20 | 527.00 | 533.00 | 516.00 | 525.00 | 378.15 | 151,832 |
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.