Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 362.50 | 384.50 | 362.50 | 383.00 | 374.05 | 68,577 |
| 2025-05-22 | 351.00 | 383.00 | 351.00 | 379.50 | 370.64 | 81,372 |
| 2025-05-21 | 372.00 | 380.00 | 352.50 | 367.50 | 358.92 | 65,874 |
| 2025-05-20 | 377.00 | 385.00 | 369.81 | 372.50 | 363.80 | 83,445 |
| 2025-05-19 | 385.00 | 406.00 | 375.50 | 379.00 | 370.15 | 78,261 |
| 2025-05-16 | 382.50 | 396.50 | 378.50 | 382.00 | 373.08 | 68,650 |
| 2025-05-15 | 386.00 | 401.00 | 384.00 | 392.50 | 383.33 | 51,244 |
| 2025-05-14 | 400.00 | 410.50 | 376.00 | 386.50 | 377.47 | 135,898 |
| 2025-05-13 | 410.00 | 415.50 | 387.00 | 399.50 | 390.17 | 158,158 |
| 2025-05-12 | 411.50 | 430.50 | 405.50 | 408.00 | 398.47 | 105,733 |
| 2025-05-09 | 413.50 | 417.50 | 397.00 | 411.50 | 401.89 | 48,845 |
| 2025-05-08 | 408.00 | 408.00 | 388.20 | 394.50 | 385.29 | 28,889 |
| 2025-05-07 | 400.00 | 413.50 | 393.50 | 407.50 | 385.67 | 129,270 |
| 2025-05-06 | 411.50 | 411.50 | 395.50 | 403.00 | 381.41 | 72,575 |
| 2025-05-02 | 412.00 | 412.50 | 402.00 | 403.50 | 381.88 | 84,383 |
| 2025-05-01 | 419.50 | 419.50 | 400.00 | 400.00 | 378.57 | 15,400 |
| 2025-04-30 | 419.50 | 419.50 | 401.98 | 406.00 | 384.25 | 28,484 |
| 2025-04-29 | 393.00 | 427.00 | 393.00 | 413.50 | 391.35 | 48,227 |
| 2025-04-28 | 408.00 | 428.50 | 404.50 | 408.50 | 386.61 | 33,163 |
| 2025-04-25 | 417.00 | 428.50 | 405.00 | 415.50 | 393.24 | 66,158 |
| 2025-04-24 | 398.50 | 429.50 | 398.50 | 417.00 | 394.66 | 25,599 |
| 2025-04-23 | 405.00 | 421.00 | 404.67 | 418.00 | 395.61 | 43,572 |
| 2025-04-22 | 412.50 | 415.00 | 390.00 | 405.00 | 383.30 | 182,926 |
| 2025-04-17 | 400.00 | 410.50 | 397.50 | 410.50 | 388.51 | 95,340 |
| 2025-04-16 | 395.00 | 409.50 | 390.50 | 405.00 | 383.30 | 85,026 |
| 2025-04-15 | 400.00 | 404.00 | 388.12 | 395.00 | 373.84 | 116,674 |
| 2025-04-14 | 387.00 | 404.00 | 378.92 | 398.00 | 376.68 | 163,549 |
| 2025-04-11 | 370.00 | 385.47 | 370.00 | 382.50 | 362.01 | 76,519 |
| 2025-04-10 | 371.00 | 390.36 | 358.50 | 373.00 | 353.02 | 195,137 |
| 2025-04-09 | 351.00 | 364.00 | 350.00 | 353.50 | 334.56 | 93,274 |
| 2025-04-08 | 365.00 | 374.50 | 356.00 | 365.50 | 345.92 | 142,626 |
| 2025-04-07 | 371.50 | 371.50 | 341.56 | 355.00 | 335.98 | 265,891 |
| 2025-04-04 | 396.50 | 401.00 | 358.00 | 371.50 | 351.60 | 327,389 |
| 2025-04-03 | 397.50 | 402.00 | 392.50 | 399.00 | 377.62 | 106,289 |
| 2025-04-02 | 400.00 | 404.50 | 394.00 | 401.00 | 379.52 | 92,528 |
| 2025-04-01 | 385.00 | 400.00 | 380.00 | 398.50 | 377.15 | 148,253 |
| 2025-03-31 | 395.50 | 419.00 | 378.72 | 385.50 | 364.85 | 174,149 |
| 2025-03-28 | 415.00 | 427.50 | 398.50 | 400.00 | 378.57 | 203,984 |
| 2025-03-27 | 428.50 | 428.50 | 407.00 | 415.00 | 392.77 | 140,678 |
| 2025-03-26 | 427.00 | 447.00 | 423.00 | 430.00 | 406.96 | 156,284 |
| 2025-03-25 | 422.00 | 431.00 | 419.50 | 423.50 | 400.81 | 110,654 |
| 2025-03-24 | 442.50 | 442.50 | 420.00 | 423.50 | 400.81 | 57,941 |
| 2025-03-21 | 427.50 | 450.00 | 422.05 | 426.00 | 403.18 | 209,552 |
| 2025-03-20 | 439.50 | 439.50 | 422.00 | 427.50 | 404.60 | 41,262 |
| 2025-03-19 | 435.00 | 442.00 | 425.50 | 432.50 | 409.33 | 29,390 |
| 2025-03-18 | 430.00 | 448.25 | 426.75 | 436.00 | 412.64 | 139,465 |
| 2025-03-17 | 412.00 | 429.50 | 411.00 | 429.50 | 406.49 | 137,663 |
| 2025-03-14 | 430.00 | 430.00 | 409.41 | 418.00 | 395.61 | 66,034 |
| 2025-03-13 | 443.50 | 443.50 | 413.50 | 416.00 | 393.71 | 198,314 |
| 2025-03-12 | 432.00 | 437.50 | 425.00 | 429.00 | 406.02 | 72,266 |
| 2025-03-11 | 429.50 | 447.50 | 425.59 | 432.50 | 409.33 | 197,826 |
| 2025-03-10 | 400.00 | 428.50 | 399.50 | 425.50 | 402.70 | 363,736 |
| 2025-03-07 | 380.00 | 405.00 | 379.65 | 402.00 | 380.46 | 1,008,814 |
| 2025-03-06 | 410.00 | 437.84 | 371.00 | 390.00 | 369.11 | 1,208,645 |
| 2025-03-05 | 279.50 | 289.00 | 274.10 | 275.00 | 260.27 | 608,199 |
| 2025-03-04 | 279.00 | 286.50 | 270.00 | 277.50 | 262.63 | 97,402 |
| 2025-03-03 | 290.00 | 290.00 | 279.00 | 279.00 | 264.05 | 616,081 |
| 2025-02-28 | 286.50 | 294.50 | 280.00 | 280.00 | 265.00 | 81,648 |
| 2025-02-27 | 288.00 | 304.50 | 286.50 | 289.50 | 273.99 | 44,892 |
| 2025-02-26 | 293.00 | 301.50 | 288.00 | 288.00 | 272.57 | 23,300 |
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.