Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 256.00 | 256.00 | 250.00 | 253.50 | 253.50 | 26,540 |
| 2025-11-07 | 253.50 | 253.50 | 246.00 | 250.00 | 250.00 | 65,766 |
| 2025-11-06 | 252.00 | 256.00 | 243.00 | 247.50 | 247.50 | 56,004 |
| 2025-11-05 | 257.00 | 257.00 | 242.00 | 244.50 | 244.50 | 165,852 |
| 2025-11-04 | 255.50 | 265.50 | 247.00 | 249.00 | 249.00 | 103,705 |
| 2025-11-03 | 260.00 | 265.50 | 255.98 | 256.00 | 256.00 | 190,702 |
| 2025-10-31 | 260.50 | 262.50 | 255.00 | 260.00 | 260.00 | 175,540 |
| 2025-10-30 | 260.00 | 265.00 | 256.00 | 257.50 | 257.50 | 230,819 |
| 2025-10-29 | 263.00 | 268.00 | 259.00 | 265.00 | 265.00 | 35,038 |
| 2025-10-28 | 266.00 | 268.00 | 257.50 | 263.00 | 263.00 | 302,378 |
| 2025-10-27 | 280.00 | 280.00 | 267.00 | 267.00 | 267.00 | 74,275 |
| 2025-10-24 | 280.00 | 280.00 | 266.50 | 271.00 | 271.00 | 33,198 |
| 2025-10-23 | 261.00 | 271.32 | 260.50 | 269.50 | 269.50 | 111,561 |
| 2025-10-22 | 278.50 | 278.50 | 263.00 | 266.50 | 266.50 | 481,565 |
| 2025-10-21 | 267.50 | 269.00 | 261.00 | 267.50 | 267.50 | 102,411 |
| 2025-10-20 | 272.50 | 274.50 | 263.00 | 268.50 | 268.50 | 105,412 |
| 2025-10-17 | 283.00 | 294.50 | 270.00 | 271.00 | 271.00 | 128,245 |
| 2025-10-16 | 281.00 | 287.47 | 273.50 | 285.00 | 285.00 | 249,772 |
| 2025-10-15 | 294.00 | 298.00 | 281.00 | 281.00 | 281.00 | 309,900 |
| 2025-10-14 | 316.00 | 317.00 | 300.00 | 305.00 | 305.00 | 143,677 |
| 2025-10-13 | 312.00 | 319.50 | 311.50 | 317.00 | 317.00 | 71,101 |
| 2025-10-10 | 311.00 | 312.50 | 306.71 | 310.00 | 310.00 | 113,488 |
| 2025-10-09 | 305.50 | 313.00 | 302.50 | 310.00 | 310.00 | 103,850 |
| 2025-10-08 | 318.00 | 318.00 | 303.00 | 303.50 | 303.50 | 108,075 |
| 2025-10-07 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | 58,141 |
| 2025-10-06 | 312.00 | 325.50 | 312.00 | 319.00 | 319.00 | 134,217 |
| 2025-10-03 | 309.00 | 314.00 | 308.00 | 312.00 | 312.00 | 208,296 |
| 2025-10-02 | 313.50 | 313.50 | 306.00 | 307.50 | 307.50 | 45,196 |
| 2025-10-01 | 308.00 | 315.00 | 308.00 | 311.50 | 311.50 | 41,971 |
| 2025-09-30 | 312.00 | 318.50 | 307.50 | 313.00 | 313.00 | 127,794 |
| 2025-09-29 | 310.00 | 319.00 | 307.50 | 312.00 | 312.00 | 26,580 |
| 2025-09-26 | 309.00 | 319.50 | 309.00 | 312.50 | 312.50 | 40,863 |
| 2025-09-25 | 319.50 | 319.50 | 311.00 | 315.50 | 315.50 | 45,780 |
| 2025-09-24 | 309.00 | 310.50 | 305.00 | 310.00 | 310.00 | 59,186 |
| 2025-09-23 | 306.50 | 312.00 | 303.00 | 309.00 | 309.00 | 60,633 |
| 2025-09-22 | 319.00 | 319.00 | 301.00 | 307.00 | 307.00 | 42,222 |
| 2025-09-19 | 300.00 | 307.00 | 300.00 | 307.00 | 307.00 | 246,375 |
| 2025-09-18 | 316.50 | 316.50 | 300.00 | 304.50 | 304.50 | 55,182 |
| 2025-09-17 | 314.00 | 317.50 | 307.00 | 317.50 | 310.08 | 89,372 |
| 2025-09-16 | 321.00 | 321.00 | 311.00 | 311.00 | 303.74 | 45,257 |
| 2025-09-15 | 324.00 | 324.00 | 316.50 | 320.50 | 313.01 | 40,403 |
| 2025-09-12 | 311.00 | 321.50 | 311.00 | 318.00 | 310.57 | 63,025 |
| 2025-09-11 | 313.00 | 320.00 | 311.00 | 318.00 | 310.57 | 74,827 |
| 2025-09-10 | 312.00 | 317.00 | 311.66 | 314.00 | 306.67 | 68,878 |
| 2025-09-09 | 325.00 | 325.00 | 312.00 | 313.50 | 306.18 | 74,415 |
| 2025-09-08 | 320.00 | 321.01 | 311.50 | 315.50 | 308.13 | 43,358 |
| 2025-09-05 | 320.00 | 324.50 | 313.63 | 320.00 | 312.53 | 801,765 |
| 2025-09-04 | 324.50 | 324.50 | 317.50 | 323.00 | 315.46 | 24,178 |
| 2025-09-03 | 322.00 | 325.00 | 317.50 | 323.00 | 315.46 | 14,543 |
| 2025-09-02 | 323.00 | 323.00 | 318.00 | 322.00 | 314.48 | 53,017 |
| 2025-09-01 | 319.50 | 324.50 | 317.00 | 321.00 | 313.50 | 49,107 |
| 2025-08-29 | 325.00 | 325.00 | 319.00 | 325.00 | 317.41 | 57,493 |
| 2025-08-28 | 330.00 | 330.00 | 319.75 | 323.50 | 315.94 | 36,994 |
| 2025-08-27 | 319.50 | 324.00 | 315.60 | 319.00 | 311.55 | 44,712 |
| 2025-08-26 | 324.50 | 328.00 | 314.00 | 319.50 | 312.04 | 105,654 |
| 2025-08-22 | 315.50 | 325.00 | 312.00 | 322.00 | 314.48 | 62,130 |
| 2025-08-21 | 317.00 | 317.00 | 312.50 | 314.50 | 307.15 | 104,600 |
| 2025-08-20 | 320.00 | 321.00 | 308.48 | 317.00 | 309.60 | 364,180 |
| 2025-08-19 | 332.00 | 343.50 | 329.00 | 329.00 | 321.32 | 55,622 |
| 2025-08-18 | 332.50 | 342.00 | 329.00 | 332.00 | 324.25 | 46,140 |
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.