Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 331.00 | 345.00 | 331.00 | 337.00 | 329.13 | 111,309 |
| 2025-08-14 | 328.50 | 334.50 | 325.42 | 334.50 | 326.69 | 39,152 |
| 2025-08-13 | 330.00 | 330.50 | 325.50 | 330.50 | 322.78 | 26,727 |
| 2025-08-12 | 329.50 | 330.50 | 319.00 | 330.00 | 322.29 | 26,486 |
| 2025-08-11 | 308.50 | 324.50 | 307.50 | 322.00 | 314.48 | 82,283 |
| 2025-08-08 | 322.00 | 322.50 | 308.00 | 312.00 | 304.71 | 159,959 |
| 2025-08-07 | 328.00 | 331.50 | 322.00 | 322.00 | 314.48 | 25,168 |
| 2025-08-06 | 335.00 | 335.00 | 323.00 | 327.50 | 319.85 | 142,378 |
| 2025-08-05 | 334.50 | 334.50 | 322.50 | 325.50 | 317.90 | 41,329 |
| 2025-08-04 | 328.50 | 331.00 | 323.50 | 331.00 | 323.27 | 27,075 |
| 2025-08-01 | 326.50 | 335.50 | 323.00 | 326.50 | 318.87 | 66,992 |
| 2025-07-31 | 323.00 | 335.00 | 320.50 | 331.50 | 323.76 | 69,102 |
| 2025-07-30 | 319.50 | 334.50 | 318.00 | 323.00 | 315.46 | 39,594 |
| 2025-07-29 | 321.00 | 323.50 | 314.00 | 318.50 | 311.06 | 664,464 |
| 2025-07-28 | 322.00 | 330.50 | 320.00 | 321.00 | 313.50 | 42,484 |
| 2025-07-25 | 325.00 | 325.50 | 316.00 | 320.00 | 312.53 | 71,570 |
| 2025-07-24 | 329.00 | 334.50 | 324.54 | 325.00 | 317.41 | 109,515 |
| 2025-07-23 | 329.00 | 331.48 | 326.00 | 329.00 | 321.32 | 37,657 |
| 2025-07-22 | 330.50 | 332.00 | 324.00 | 327.00 | 319.36 | 82,468 |
| 2025-07-21 | 330.00 | 334.50 | 326.00 | 326.00 | 318.39 | 70,706 |
| 2025-07-18 | 325.00 | 327.50 | 322.50 | 326.00 | 318.39 | 52,431 |
| 2025-07-17 | 323.00 | 332.00 | 323.00 | 326.00 | 318.39 | 94,785 |
| 2025-07-16 | 315.00 | 327.50 | 301.36 | 325.00 | 317.41 | 264,270 |
| 2025-07-15 | 327.00 | 339.00 | 324.98 | 325.00 | 317.41 | 38,815 |
| 2025-07-14 | 333.00 | 337.00 | 326.50 | 327.00 | 319.36 | 45,460 |
| 2025-07-11 | 327.50 | 334.00 | 323.89 | 332.00 | 324.25 | 51,741 |
| 2025-07-10 | 333.50 | 333.50 | 320.00 | 329.50 | 321.80 | 42,336 |
| 2025-07-09 | 326.00 | 327.50 | 315.50 | 325.00 | 317.41 | 59,135 |
| 2025-07-08 | 322.00 | 331.50 | 316.50 | 326.00 | 318.39 | 82,491 |
| 2025-07-07 | 327.50 | 328.00 | 316.00 | 318.00 | 310.57 | 55,301 |
| 2025-07-04 | 331.50 | 337.00 | 325.50 | 326.00 | 318.39 | 34,094 |
| 2025-07-03 | 339.00 | 344.50 | 326.50 | 330.00 | 322.29 | 311,386 |
| 2025-07-02 | 334.00 | 342.00 | 320.50 | 339.00 | 331.08 | 59,811 |
| 2025-07-01 | 329.50 | 333.16 | 315.00 | 332.50 | 324.73 | 61,545 |
| 2025-06-30 | 330.00 | 332.00 | 321.00 | 327.50 | 319.85 | 45,759 |
| 2025-06-27 | 330.00 | 332.00 | 322.00 | 322.00 | 314.48 | 59,180 |
| 2025-06-26 | 311.00 | 329.50 | 308.00 | 329.50 | 321.80 | 119,964 |
| 2025-06-25 | 314.00 | 320.00 | 310.00 | 314.00 | 306.67 | 131,104 |
| 2025-06-24 | 305.00 | 318.50 | 303.50 | 314.00 | 306.67 | 193,728 |
| 2025-06-23 | 319.00 | 319.00 | 303.50 | 305.00 | 297.88 | 167,811 |
| 2025-06-20 | 320.50 | 326.00 | 305.00 | 312.50 | 305.20 | 373,875 |
| 2025-06-19 | 280.00 | 338.00 | 263.19 | 314.00 | 306.67 | 1,150,803 |
| 2025-06-18 | 400.00 | 401.50 | 390.00 | 394.00 | 384.80 | 40,645 |
| 2025-06-17 | 409.00 | 409.00 | 384.00 | 396.00 | 386.75 | 59,311 |
| 2025-06-16 | 390.00 | 406.00 | 388.33 | 401.50 | 392.12 | 92,293 |
| 2025-06-13 | 390.00 | 399.00 | 387.50 | 387.50 | 378.45 | 21,506 |
| 2025-06-12 | 386.50 | 395.97 | 383.50 | 390.00 | 380.89 | 29,639 |
| 2025-06-11 | 387.00 | 395.00 | 377.00 | 391.00 | 381.87 | 114,836 |
| 2025-06-10 | 401.00 | 409.50 | 386.50 | 393.50 | 384.31 | 66,195 |
| 2025-06-09 | 400.00 | 404.00 | 391.00 | 401.00 | 391.63 | 133,865 |
| 2025-06-06 | 397.50 | 404.50 | 392.40 | 400.00 | 390.66 | 50,749 |
| 2025-06-05 | 392.00 | 412.50 | 381.50 | 397.50 | 388.22 | 66,725 |
| 2025-06-04 | 387.50 | 392.02 | 386.00 | 389.50 | 380.40 | 18,045 |
| 2025-06-03 | 380.00 | 390.50 | 380.00 | 387.50 | 378.45 | 62,764 |
| 2025-06-02 | 381.00 | 390.50 | 378.01 | 388.50 | 379.43 | 14,002 |
| 2025-05-30 | 380.00 | 384.50 | 373.50 | 384.00 | 375.03 | 66,950 |
| 2025-05-29 | 370.50 | 383.50 | 370.50 | 382.00 | 373.08 | 20,117 |
| 2025-05-28 | 378.50 | 386.00 | 370.00 | 380.00 | 371.12 | 102,097 |
| 2025-05-27 | 384.50 | 385.00 | 370.00 | 380.00 | 371.12 | 70,585 |
| 2025-05-23 | 362.50 | 384.50 | 362.50 | 383.00 | 374.05 | 68,577 |
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.