Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	240.00	242.00	234.50	235.00	235.00	61,126
2026-05-01	229.00	239.50	229.00	239.50	239.50	70,130
2026-04-30	229.00	234.50	229.00	231.50	231.50	31,947
2026-04-29	233.00	234.50	229.00	230.00	230.00	67,876
2026-04-28	230.00	235.00	229.00	231.00	231.00	45,096
2026-04-27	230.00	235.00	226.50	232.00	232.00	64,381
2026-04-24	229.00	231.00	227.50	230.00	230.00	81,928
2026-04-23	225.00	234.00	225.00	230.00	230.00	51,778
2026-04-22	225.00	233.50	224.00	228.00	228.00	182,991
2026-04-21	229.00	234.00	221.00	229.00	229.00	113,504
2026-04-20	227.00	228.00	222.00	223.50	223.50	39,035
2026-04-17	226.00	232.50	219.00	224.50	224.50	80,095
2026-04-16	217.00	226.50	217.00	219.50	219.50	74,560
2026-04-15	219.50	226.50	215.00	215.00	215.00	84,606
2026-04-14	217.50	223.00	214.50	220.50	220.50	41,907
2026-04-13	218.00	221.50	211.50	214.50	214.50	195,428
2026-04-10	209.50	221.50	209.50	213.00	213.00	56,765
2026-04-09	220.00	228.50	215.00	215.00	215.00	221,708
2026-04-08	207.00	222.00	206.50	222.00	222.00	131,097
2026-04-07	200.00	209.50	197.20	202.00	202.00	307,335
2026-04-02	205.00	214.50	198.00	200.00	200.00	95,935
2026-04-01	206.00	212.00	203.44	207.50	207.50	100,887
2026-03-31	201.50	211.00	194.00	211.00	211.00	399,127
2026-03-30	193.00	197.40	192.00	194.00	194.00	91,495
2026-03-27	199.60	205.50	194.80	195.00	195.00	513,841
2026-03-26	203.50	203.50	191.80	194.40	194.40	462,847
2026-03-25	218.00	223.00	196.00	197.20	197.20	425,194
2026-03-24	233.50	233.50	217.50	222.50	222.50	168,143
2026-03-23	196.00	224.00	192.40	220.00	220.00	250,558
2026-03-20	207.50	210.50	193.80	193.80	193.80	259,663
2026-03-19	208.00	213.00	205.00	207.00	207.00	138,509
2026-03-18	213.00	215.00	208.00	209.00	209.00	190,383
2026-03-17	225.00	225.50	210.36	211.00	211.00	109,616
2026-03-16	229.50	238.00	221.00	221.00	221.00	35,984
2026-03-13	231.00	235.50	225.50	225.50	225.50	244,484
2026-03-12	238.50	239.50	231.44	232.00	232.00	119,471
2026-03-11	245.50	245.50	233.00	234.00	234.00	121,173
2026-03-10	231.50	245.50	230.00	239.00	239.00	123,956
2026-03-09	253.00	260.49	227.78	231.50	231.50	405,862
2026-03-06	274.00	274.00	253.50	253.50	253.50	50,269
2026-03-05	264.50	268.00	262.50	267.50	267.50	28,891
2026-03-04	271.00	275.00	263.00	263.00	263.00	79,532
2026-03-03	282.00	289.50	270.00	271.00	271.00	84,647
2026-03-02	279.50	289.50	275.50	287.50	287.50	106,625
2026-02-27	284.00	284.00	275.50	275.50	275.50	46,591
2026-02-26	277.00	292.00	270.75	282.50	282.50	130,904
2026-02-25	272.00	275.00	266.50	273.50	273.50	144,700
2026-02-24	268.50	272.50	264.49	272.50	272.50	165,424
2026-02-23	267.50	269.50	260.00	268.50	268.50	165,480
2026-02-20	258.50	264.50	258.50	264.50	264.50	360,146
2026-02-19	259.00	268.53	259.00	259.00	259.00	54,399
2026-02-18	264.00	268.50	259.00	265.00	265.00	62,048
2026-02-17	265.50	265.50	254.50	260.00	260.00	37,266
2026-02-16	258.00	262.50	253.96	257.50	257.50	98,184
2026-02-13	259.00	260.50	250.52	252.00	252.00	62,158
2026-02-12	261.50	264.00	251.00	253.00	253.00	92,007
2026-02-11	261.00	261.00	252.50	258.00	258.00	47,561
2026-02-10	260.00	260.00	252.50	255.00	255.00	59,344
2026-02-09	244.00	259.00	244.00	251.00	251.00	102,344
2026-02-06	254.50	255.00	243.00	243.00	243.00	37,339

← NewerPage 3 of 22 · 1,262 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.