Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 456.00 | 457.00 | 449.00 | 449.00 | 323.41 | 43,159 |
| 2022-01-20 | 450.00 | 462.00 | 449.00 | 462.00 | 332.78 | 53,579 |
| 2022-01-19 | 452.00 | 454.64 | 445.00 | 450.00 | 324.13 | 21,344 |
| 2022-01-18 | 458.00 | 462.00 | 447.34 | 450.00 | 324.13 | 34,556 |
| 2022-01-17 | 457.00 | 463.00 | 452.00 | 458.00 | 329.89 | 15,071 |
| 2022-01-14 | 453.00 | 471.00 | 452.00 | 459.00 | 330.61 | 84,587 |
| 2022-01-13 | 480.00 | 480.51 | 452.00 | 453.00 | 326.29 | 106,543 |
| 2022-01-12 | 481.00 | 481.00 | 468.00 | 470.00 | 338.54 | 59,954 |
| 2022-01-11 | 481.00 | 481.00 | 475.00 | 476.00 | 342.86 | 70,917 |
| 2022-01-10 | 472.00 | 480.00 | 469.00 | 480.00 | 345.74 | 53,358 |
| 2022-01-07 | 461.00 | 473.00 | 459.00 | 470.00 | 338.54 | 45,224 |
| 2022-01-06 | 489.00 | 491.00 | 468.78 | 475.00 | 342.14 | 217,948 |
| 2022-01-05 | 470.00 | 493.00 | 463.00 | 488.00 | 351.50 | 220,307 |
| 2022-01-04 | 461.00 | 470.00 | 452.21 | 465.00 | 334.94 | 57,557 |
| 2021-12-31 | 458.00 | 464.00 | 458.00 | 464.00 | 334.22 | 2,322 |
| 2021-12-30 | 448.00 | 463.48 | 447.02 | 453.00 | 326.29 | 40,341 |
| 2021-12-29 | 446.00 | 459.00 | 443.00 | 459.00 | 330.61 | 28,249 |
| 2021-12-24 | 459.00 | 459.00 | 447.38 | 448.00 | 322.69 | 7,650 |
| 2021-12-23 | 443.00 | 459.00 | 438.21 | 459.00 | 330.61 | 29,431 |
| 2021-12-22 | 436.00 | 450.00 | 431.70 | 450.00 | 324.13 | 48,863 |
| 2021-12-21 | 438.00 | 445.00 | 430.00 | 445.00 | 320.53 | 15,481 |
| 2021-12-20 | 434.00 | 441.00 | 430.00 | 430.00 | 309.73 | 27,425 |
| 2021-12-17 | 434.00 | 445.00 | 434.00 | 438.00 | 315.49 | 6,444 |
| 2021-12-16 | 438.00 | 444.00 | 435.00 | 440.00 | 316.93 | 17,118 |
| 2021-12-15 | 429.00 | 452.00 | 417.10 | 452.00 | 325.57 | 36,946 |
| 2021-12-14 | 423.00 | 429.00 | 416.35 | 429.00 | 309.01 | 6,371 |
| 2021-12-13 | 418.00 | 427.00 | 418.00 | 425.00 | 306.12 | 49,110 |
| 2021-12-10 | 425.00 | 429.00 | 410.18 | 416.00 | 299.64 | 14,888,760 |
| 2021-12-09 | 425.00 | 425.05 | 421.00 | 423.00 | 304.68 | 73,339 |
| 2021-12-08 | 418.00 | 424.00 | 418.00 | 422.00 | 303.96 | 8,330 |
| 2021-12-07 | 424.00 | 426.00 | 421.05 | 425.00 | 306.12 | 3,869 |
| 2021-12-06 | 418.00 | 423.00 | 416.00 | 421.00 | 303.24 | 27,966 |
| 2021-12-03 | 423.00 | 423.02 | 416.12 | 418.00 | 301.08 | 36,608 |
| 2021-12-02 | 415.00 | 422.00 | 415.00 | 420.00 | 302.52 | 10,911 |
| 2021-12-01 | 417.00 | 427.00 | 417.00 | 424.00 | 305.40 | 20,703 |
| 2021-11-30 | 417.00 | 422.00 | 417.00 | 420.00 | 302.52 | 224,494 |
| 2021-11-29 | 420.00 | 427.00 | 417.87 | 418.00 | 301.08 | 33,032 |
| 2021-11-26 | 420.00 | 424.00 | 414.00 | 421.00 | 303.24 | 211,495 |
| 2021-11-25 | 425.00 | 427.00 | 421.00 | 421.00 | 303.24 | 9,877 |
| 2021-11-24 | 430.00 | 430.00 | 425.00 | 425.00 | 306.12 | 19,150 |
| 2021-11-23 | 421.00 | 426.00 | 420.00 | 420.00 | 302.52 | 93,460 |
| 2021-11-22 | 427.00 | 427.00 | 413.18 | 420.00 | 302.52 | 44,235 |
| 2021-11-19 | 419.00 | 421.00 | 413.00 | 418.00 | 301.08 | 364,750 |
| 2021-11-18 | 419.00 | 427.00 | 418.00 | 427.00 | 307.57 | 75,056 |
| 2021-11-17 | 420.00 | 423.00 | 415.00 | 419.00 | 301.80 | 123,957 |
| 2021-11-16 | 417.00 | 425.00 | 416.00 | 420.00 | 302.52 | 112,081 |
| 2021-11-15 | 405.00 | 421.00 | 403.80 | 412.00 | 296.76 | 58,623 |
| 2021-11-12 | 403.00 | 407.00 | 401.91 | 407.00 | 293.16 | 96,823 |
| 2021-11-11 | 402.00 | 408.00 | 402.00 | 407.00 | 293.16 | 15,759 |
| 2021-11-10 | 410.00 | 410.00 | 403.00 | 403.00 | 290.28 | 78,080 |
| 2021-11-09 | 411.00 | 413.00 | 404.00 | 406.00 | 292.44 | 83,282 |
| 2021-11-08 | 417.00 | 424.00 | 405.99 | 415.00 | 298.92 | 36,912 |
| 2021-11-05 | 426.00 | 427.35 | 415.00 | 419.00 | 301.80 | 17,881 |
| 2021-11-04 | 427.00 | 434.00 | 420.00 | 427.00 | 307.57 | 88,215 |
| 2021-11-03 | 426.00 | 432.04 | 421.00 | 430.00 | 309.73 | 60,349 |
| 2021-11-02 | 432.00 | 437.56 | 417.79 | 425.00 | 306.12 | 48,432 |
| 2021-11-01 | 437.00 | 437.00 | 430.77 | 432.00 | 311.17 | 17,247 |
| 2021-10-29 | 426.00 | 434.00 | 424.00 | 430.00 | 309.73 | 139,632 |
| 2021-10-28 | 435.00 | 436.00 | 425.00 | 425.00 | 306.12 | 8,172 |
| 2021-10-27 | 438.00 | 446.10 | 430.00 | 430.00 | 309.73 | 64,316 |
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.