Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 188.00 | 197.00 | 187.00 | 194.40 | 194.40 | 125,868 |
| 2026-07-28 | 187.00 | 192.80 | 185.82 | 188.00 | 188.00 | 34,414 |
| 2026-07-27 | 190.00 | 193.80 | 187.24 | 191.00 | 191.00 | 30,731 |
| 2026-07-24 | 190.00 | 193.80 | 187.20 | 192.00 | 192.00 | 46,459 |
| 2026-07-23 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 31,895 |
| 2026-07-22 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 6,033 |
| 2026-07-21 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 45,496 |
| 2026-07-20 | 185.60 | 190.00 | 185.00 | 187.00 | 187.00 | 55,535 |
| 2026-07-17 | 185.00 | 193.80 | 185.00 | 190.20 | 190.20 | 75,793 |
| 2026-07-16 | 185.40 | 193.80 | 180.80 | 192.60 | 192.60 | 106,790 |
| 2026-07-15 | 191.40 | 191.40 | 185.69 | 190.00 | 190.00 | 182,710 |
| 2026-07-14 | 190.00 | 194.00 | 188.52 | 193.60 | 193.60 | 17,756 |
| 2026-07-13 | 192.60 | 196.00 | 181.40 | 195.00 | 195.00 | 99,792 |
| 2026-07-10 | 195.00 | 204.50 | 195.00 | 198.20 | 198.20 | 17,639 |
| 2026-07-09 | 200.00 | 206.50 | 196.00 | 203.00 | 203.00 | 44,549 |
| 2026-07-08 | 202.00 | 203.00 | 193.40 | 200.00 | 200.00 | 156,397 |
| 2026-07-07 | 200.00 | 204.00 | 197.60 | 202.00 | 202.00 | 76,278 |
| 2026-07-06 | 190.00 | 198.60 | 190.00 | 198.60 | 198.60 | 215,323 |
| 2026-07-03 | 193.00 | 193.00 | 187.00 | 193.00 | 193.00 | 198,518 |
| 2026-07-02 | 190.60 | 193.00 | 186.80 | 190.00 | 190.00 | 88,263 |
| 2026-07-01 | 195.00 | 198.56 | 185.09 | 186.00 | 186.00 | 111,953 |
| 2026-06-30 | 190.00 | 200.00 | 181.12 | 200.00 | 200.00 | 1,287,964 |
| 2026-06-29 | 180.00 | 190.83 | 180.00 | 189.60 | 189.60 | 339,172 |
| 2026-06-26 | 193.20 | 193.20 | 180.00 | 180.80 | 180.80 | 461,344 |
| 2026-06-25 | 185.00 | 193.20 | 180.00 | 186.60 | 186.60 | 145,411 |
| 2026-06-24 | 198.40 | 206.00 | 178.40 | 185.00 | 185.00 | 236,222 |
| 2026-06-23 | 213.50 | 213.50 | 197.00 | 198.80 | 198.80 | 46,411 |
| 2026-06-22 | 205.00 | 213.50 | 200.72 | 201.00 | 201.00 | 21,004 |
| 2026-06-19 | 216.00 | 222.00 | 200.00 | 200.00 | 200.00 | 41,546 |
| 2026-06-18 | 215.00 | 222.00 | 207.00 | 207.00 | 207.00 | 182,230 |
| 2026-06-17 | 216.50 | 221.50 | 212.50 | 215.00 | 215.00 | 15,535 |
| 2026-06-16 | 222.00 | 222.50 | 211.50 | 216.50 | 216.50 | 12,460 |
| 2026-06-15 | 215.00 | 224.00 | 214.50 | 217.00 | 217.00 | 12,192 |
| 2026-06-12 | 221.00 | 224.00 | 215.00 | 215.50 | 215.50 | 19,817 |
| 2026-06-11 | 208.00 | 219.50 | 208.00 | 216.00 | 216.00 | 31,837 |
| 2026-06-10 | 208.00 | 219.00 | 208.00 | 214.00 | 214.00 | 32,161 |
| 2026-06-09 | 222.00 | 222.00 | 208.00 | 214.50 | 214.50 | 69,707 |
| 2026-06-08 | 215.00 | 216.50 | 206.00 | 211.50 | 211.50 | 105,493 |
| 2026-06-05 | 215.00 | 219.50 | 215.00 | 215.00 | 215.00 | 59,168 |
| 2026-06-04 | 214.00 | 225.00 | 214.00 | 216.00 | 216.00 | 24,588 |
| 2026-06-03 | 220.50 | 225.00 | 216.00 | 216.00 | 216.00 | 16,460 |
| 2026-06-02 | 216.50 | 225.00 | 215.00 | 216.50 | 216.50 | 85,018 |
| 2026-06-01 | 215.00 | 220.00 | 213.00 | 217.00 | 217.00 | 43,724 |
| 2026-05-29 | 210.00 | 219.50 | 210.00 | 215.00 | 215.00 | 58,132 |
| 2026-05-28 | 214.00 | 219.50 | 212.00 | 215.00 | 215.00 | 65,764 |
| 2026-05-27 | 223.00 | 227.00 | 208.50 | 213.00 | 213.00 | 188,367 |
| 2026-05-26 | 220.50 | 222.00 | 218.00 | 218.00 | 218.00 | 50,699 |
| 2026-05-22 | 230.00 | 236.50 | 218.50 | 218.50 | 218.50 | 103,682 |
| 2026-05-21 | 229.00 | 237.00 | 227.37 | 233.00 | 233.00 | 26,466 |
| 2026-05-20 | 216.00 | 228.50 | 214.42 | 228.50 | 228.50 | 147,697 |
| 2026-05-19 | 219.50 | 224.50 | 216.00 | 217.00 | 217.00 | 31,500 |
| 2026-05-18 | 230.50 | 232.50 | 219.50 | 221.50 | 221.50 | 57,967 |
| 2026-05-15 | 230.00 | 231.50 | 223.50 | 228.50 | 228.50 | 21,552 |
| 2026-05-14 | 231.00 | 237.50 | 229.00 | 229.00 | 229.00 | 9,518 |
| 2026-05-13 | 237.50 | 238.50 | 229.50 | 229.50 | 229.50 | 23,381 |
| 2026-05-12 | 240.50 | 242.00 | 232.00 | 232.00 | 232.00 | 27,173 |
| 2026-05-11 | 241.50 | 242.00 | 235.00 | 235.00 | 235.00 | 56,141 |
| 2026-05-08 | 239.50 | 243.45 | 237.04 | 237.50 | 237.50 | 41,271 |
| 2026-05-07 | 237.00 | 238.00 | 232.00 | 236.00 | 236.00 | 95,525 |
| 2026-05-06 | 236.00 | 240.50 | 231.50 | 237.50 | 237.50 | 37,689 |
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.