Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 261.50 | 261.50 | 248.50 | 248.50 | 248.50 | 245,369 |
| 2026-02-04 | 252.00 | 261.00 | 252.00 | 255.00 | 255.00 | 52,153 |
| 2026-02-03 | 249.00 | 257.50 | 248.00 | 257.50 | 257.50 | 68,025 |
| 2026-02-02 | 245.00 | 251.50 | 242.50 | 251.50 | 251.50 | 42,982 |
| 2026-01-30 | 256.50 | 263.00 | 242.65 | 245.50 | 245.50 | 104,841 |
| 2026-01-29 | 269.00 | 270.50 | 258.00 | 258.00 | 258.00 | 61,446 |
| 2026-01-28 | 262.00 | 267.50 | 255.50 | 265.50 | 265.50 | 65,040 |
| 2026-01-27 | 269.50 | 270.00 | 256.06 | 259.00 | 259.00 | 75,018 |
| 2026-01-26 | 259.00 | 268.00 | 259.00 | 263.00 | 263.00 | 57,329 |
| 2026-01-23 | 264.50 | 266.00 | 258.00 | 258.00 | 258.00 | 89,687 |
| 2026-01-22 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 33,063 |
| 2026-01-21 | 255.00 | 262.00 | 250.26 | 258.00 | 258.00 | 191,427 |
| 2026-01-20 | 265.00 | 269.00 | 254.00 | 254.00 | 254.00 | 73,937 |
| 2026-01-19 | 262.50 | 268.00 | 255.00 | 265.00 | 265.00 | 62,667 |
| 2026-01-16 | 255.50 | 269.00 | 255.00 | 269.00 | 269.00 | 61,765 |
| 2026-01-15 | 266.50 | 266.50 | 259.50 | 259.50 | 259.50 | 52,323 |
| 2026-01-14 | 264.00 | 264.00 | 248.00 | 263.00 | 263.00 | 202,892 |
| 2026-01-13 | 257.00 | 263.50 | 251.50 | 251.50 | 251.50 | 71,371 |
| 2026-01-12 | 259.50 | 269.00 | 257.00 | 257.00 | 257.00 | 115,826 |
| 2026-01-09 | 258.00 | 259.50 | 251.50 | 257.50 | 257.50 | 53,526 |
| 2026-01-08 | 256.00 | 258.00 | 253.00 | 256.00 | 256.00 | 30,201 |
| 2026-01-07 | 258.00 | 258.00 | 251.00 | 256.00 | 256.00 | 40,523 |
| 2026-01-06 | 258.00 | 261.63 | 255.00 | 255.00 | 255.00 | 62,199 |
| 2026-01-05 | 256.00 | 265.50 | 252.00 | 257.00 | 257.00 | 88,770 |
| 2026-01-02 | 247.00 | 255.00 | 247.00 | 250.00 | 250.00 | 62,519 |
| 2025-12-31 | 258.00 | 260.00 | 244.50 | 247.00 | 247.00 | 54,216 |
| 2025-12-30 | 235.00 | 258.00 | 231.00 | 257.50 | 257.50 | 109,338 |
| 2025-12-29 | 233.00 | 235.00 | 229.50 | 230.50 | 230.50 | 96,304 |
| 2025-12-24 | 232.00 | 233.00 | 229.06 | 229.50 | 229.50 | 29,470 |
| 2025-12-23 | 228.00 | 231.50 | 228.00 | 230.00 | 230.00 | 95,038 |
| 2025-12-22 | 229.00 | 237.50 | 225.00 | 230.50 | 230.50 | 82,956 |
| 2025-12-19 | 230.50 | 231.00 | 225.50 | 230.00 | 230.00 | 45,815 |
| 2025-12-18 | 227.00 | 233.50 | 223.50 | 230.50 | 230.50 | 68,581 |
| 2025-12-17 | 232.00 | 241.36 | 220.50 | 227.00 | 227.00 | 226,178 |
| 2025-12-16 | 247.00 | 247.00 | 238.00 | 238.00 | 238.00 | 121,543 |
| 2025-12-15 | 250.00 | 260.00 | 243.10 | 247.00 | 247.00 | 103,728 |
| 2025-12-12 | 248.00 | 248.50 | 241.50 | 248.50 | 248.50 | 35,375 |
| 2025-12-11 | 240.00 | 244.50 | 238.95 | 242.00 | 242.00 | 91,693 |
| 2025-12-10 | 256.00 | 256.00 | 237.95 | 241.00 | 241.00 | 124,970 |
| 2025-12-09 | 254.00 | 254.00 | 243.00 | 244.00 | 244.00 | 77,010 |
| 2025-12-08 | 260.00 | 260.00 | 249.00 | 249.00 | 249.00 | 105,064 |
| 2025-12-05 | 273.50 | 273.50 | 255.00 | 255.00 | 255.00 | 39,744 |
| 2025-12-04 | 270.00 | 275.50 | 255.50 | 255.50 | 255.50 | 71,198 |
| 2025-12-03 | 266.50 | 266.50 | 260.00 | 264.00 | 264.00 | 28,559 |
| 2025-12-02 | 262.00 | 275.50 | 255.45 | 260.00 | 260.00 | 71,999 |
| 2025-12-01 | 262.00 | 271.50 | 258.43 | 264.50 | 264.50 | 155,420 |
| 2025-11-28 | 268.00 | 276.00 | 260.58 | 263.00 | 263.00 | 52,081 |
| 2025-11-27 | 260.00 | 267.00 | 258.00 | 265.00 | 265.00 | 29,234 |
| 2025-11-26 | 264.00 | 276.00 | 257.50 | 261.00 | 261.00 | 32,717 |
| 2025-11-25 | 256.00 | 275.00 | 253.63 | 263.50 | 263.50 | 17,141 |
| 2025-11-24 | 263.00 | 274.50 | 256.00 | 256.00 | 256.00 | 96,034 |
| 2025-11-21 | 265.00 | 273.50 | 261.00 | 263.00 | 263.00 | 108,869 |
| 2025-11-20 | 277.00 | 277.00 | 263.00 | 267.00 | 267.00 | 74,237 |
| 2025-11-19 | 264.00 | 267.50 | 258.50 | 264.00 | 264.00 | 252,892 |
| 2025-11-18 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | 245,560 |
| 2025-11-17 | 287.00 | 287.50 | 272.50 | 279.00 | 279.00 | 233,307 |
| 2025-11-14 | 273.00 | 287.50 | 271.00 | 287.50 | 287.50 | 1,482,097 |
| 2025-11-13 | 273.00 | 277.50 | 268.50 | 272.00 | 272.00 | 36,870 |
| 2025-11-12 | 260.00 | 279.00 | 258.50 | 270.00 | 270.00 | 251,425 |
| 2025-11-11 | 251.50 | 257.00 | 250.00 | 257.00 | 257.00 | 96,242 |
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.