Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 525.00 | 530.00 | 515.60 | 526.00 | 378.87 | 229,636 |
| 2022-04-14 | 525.00 | 525.00 | 497.88 | 510.00 | 367.35 | 163,795 |
| 2022-04-13 | 495.00 | 517.00 | 490.50 | 513.00 | 369.51 | 339,885 |
| 2022-04-12 | 483.00 | 500.80 | 481.00 | 494.50 | 356.18 | 163,251 |
| 2022-04-11 | 496.00 | 497.17 | 478.50 | 480.00 | 345.74 | 47,761 |
| 2022-04-08 | 478.50 | 496.00 | 478.50 | 483.00 | 347.90 | 115,475 |
| 2022-04-07 | 471.50 | 482.17 | 469.10 | 482.00 | 347.18 | 45,005 |
| 2022-04-06 | 472.00 | 482.00 | 466.48 | 476.00 | 342.86 | 52,550 |
| 2022-04-05 | 472.00 | 486.00 | 464.00 | 472.00 | 339.98 | 59,539 |
| 2022-04-04 | 480.00 | 481.50 | 463.00 | 472.00 | 339.98 | 360,888 |
| 2022-04-01 | 460.00 | 475.78 | 456.00 | 467.50 | 336.74 | 64,782 |
| 2022-03-31 | 475.00 | 475.00 | 460.00 | 462.00 | 332.78 | 49,874 |
| 2022-03-30 | 460.00 | 486.00 | 454.00 | 473.00 | 340.70 | 1,420,999 |
| 2022-03-29 | 476.00 | 476.00 | 452.65 | 454.00 | 327.01 | 97,949 |
| 2022-03-28 | 450.00 | 461.44 | 448.52 | 454.00 | 327.01 | 131,575 |
| 2022-03-25 | 464.00 | 464.00 | 438.95 | 450.00 | 324.13 | 48,192 |
| 2022-03-24 | 456.00 | 456.00 | 436.00 | 446.00 | 321.25 | 138,423 |
| 2022-03-23 | 465.00 | 470.00 | 452.18 | 454.00 | 327.01 | 376,592 |
| 2022-03-22 | 448.00 | 463.00 | 443.26 | 453.00 | 326.29 | 85,347 |
| 2022-03-21 | 449.00 | 457.00 | 443.84 | 450.00 | 324.13 | 65,659 |
| 2022-03-18 | 443.00 | 452.39 | 439.00 | 448.00 | 322.69 | 519,963 |
| 2022-03-17 | 444.00 | 445.00 | 433.00 | 444.00 | 319.81 | 76,289 |
| 2022-03-16 | 447.00 | 448.00 | 437.00 | 437.00 | 314.77 | 58,820 |
| 2022-03-15 | 452.00 | 456.00 | 440.00 | 442.00 | 318.37 | 58,912 |
| 2022-03-14 | 463.00 | 463.00 | 450.00 | 451.00 | 324.85 | 47,384 |
| 2022-03-11 | 471.00 | 471.00 | 453.12 | 462.00 | 332.78 | 25,561 |
| 2022-03-10 | 452.00 | 467.54 | 445.46 | 459.00 | 330.61 | 61,108 |
| 2022-03-09 | 450.00 | 461.00 | 449.00 | 450.00 | 324.13 | 163,596 |
| 2022-03-08 | 433.00 | 447.89 | 433.00 | 440.00 | 316.93 | 549,661 |
| 2022-03-07 | 413.00 | 431.92 | 411.02 | 423.00 | 304.68 | 58,096 |
| 2022-03-04 | 407.00 | 428.58 | 407.00 | 421.00 | 303.24 | 157,170 |
| 2022-03-03 | 438.00 | 438.00 | 411.00 | 411.00 | 296.04 | 110,265 |
| 2022-03-02 | 429.00 | 432.00 | 419.19 | 430.00 | 309.73 | 55,220 |
| 2022-03-01 | 424.00 | 434.11 | 420.00 | 427.00 | 307.57 | 123,999 |
| 2022-02-28 | 439.00 | 439.00 | 424.00 | 424.00 | 305.40 | 40,313 |
| 2022-02-25 | 435.00 | 439.39 | 424.00 | 434.00 | 312.61 | 66,173 |
| 2022-02-24 | 439.00 | 439.00 | 423.00 | 429.00 | 309.01 | 89,331 |
| 2022-02-23 | 432.00 | 437.00 | 428.00 | 428.00 | 308.29 | 41,989 |
| 2022-02-22 | 423.00 | 443.00 | 423.00 | 431.00 | 310.45 | 43,057 |
| 2022-02-21 | 435.00 | 444.00 | 427.02 | 431.00 | 310.45 | 130,404 |
| 2022-02-18 | 429.00 | 435.00 | 425.80 | 432.00 | 311.17 | 62,433 |
| 2022-02-17 | 426.00 | 431.00 | 421.00 | 426.00 | 306.84 | 87,104 |
| 2022-02-16 | 435.00 | 435.00 | 422.00 | 422.00 | 303.96 | 30,081 |
| 2022-02-15 | 430.00 | 435.00 | 426.00 | 435.00 | 313.33 | 137,918 |
| 2022-02-14 | 445.00 | 445.00 | 423.30 | 429.00 | 309.01 | 158,595 |
| 2022-02-11 | 438.00 | 440.00 | 426.00 | 426.00 | 306.84 | 45,263 |
| 2022-02-10 | 438.00 | 438.00 | 424.00 | 425.00 | 306.12 | 81,852 |
| 2022-02-09 | 426.00 | 429.00 | 424.00 | 429.00 | 309.01 | 21,734 |
| 2022-02-08 | 436.00 | 436.06 | 420.00 | 420.00 | 302.52 | 82,930 |
| 2022-02-07 | 436.00 | 438.00 | 430.00 | 430.00 | 309.73 | 28,757 |
| 2022-02-04 | 430.00 | 439.00 | 428.00 | 439.00 | 316.21 | 36,307 |
| 2022-02-03 | 442.00 | 442.00 | 428.00 | 428.00 | 308.29 | 18,485 |
| 2022-02-02 | 431.00 | 442.00 | 425.00 | 433.00 | 311.89 | 74,095 |
| 2022-02-01 | 436.00 | 438.94 | 423.32 | 425.00 | 306.12 | 28,343 |
| 2022-01-31 | 432.00 | 441.00 | 432.00 | 432.00 | 311.17 | 45,651 |
| 2022-01-28 | 442.00 | 442.75 | 428.00 | 428.00 | 308.29 | 26,612 |
| 2022-01-27 | 441.00 | 447.00 | 433.68 | 444.00 | 319.81 | 445,538 |
| 2022-01-26 | 440.00 | 444.00 | 435.00 | 442.00 | 318.37 | 168,003 |
| 2022-01-25 | 438.00 | 442.68 | 433.12 | 440.00 | 316.93 | 48,901 |
| 2022-01-24 | 449.00 | 458.00 | 430.00 | 430.00 | 309.73 | 111,998 |
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.