Kenmare Resources PLC historical data

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

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

← NewerPage 2 of 22 · 1,268 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.