Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 300.00 | 300.00 | 292.00 | 293.00 | 277.30 | 39,519 |
| 2025-02-24 | 305.00 | 305.00 | 294.00 | 294.00 | 278.25 | 48,969 |
| 2025-02-21 | 294.50 | 304.00 | 294.00 | 297.00 | 281.09 | 23,405 |
| 2025-02-20 | 296.00 | 304.50 | 293.00 | 294.00 | 278.25 | 32,844 |
| 2025-02-19 | 295.00 | 302.00 | 291.00 | 295.50 | 279.67 | 54,568 |
| 2025-02-18 | 297.50 | 303.00 | 292.00 | 292.00 | 276.36 | 175,217 |
| 2025-02-17 | 306.50 | 308.00 | 295.74 | 297.50 | 281.56 | 61,260 |
| 2025-02-14 | 300.00 | 308.50 | 294.50 | 295.00 | 279.20 | 41,683 |
| 2025-02-13 | 309.50 | 309.50 | 297.00 | 300.00 | 283.93 | 47,200 |
| 2025-02-12 | 295.00 | 299.50 | 294.25 | 296.00 | 280.14 | 34,256 |
| 2025-02-11 | 300.00 | 306.00 | 295.00 | 295.00 | 279.20 | 40,587 |
| 2025-02-10 | 300.00 | 303.00 | 296.00 | 300.50 | 284.40 | 29,997 |
| 2025-02-07 | 302.50 | 305.50 | 292.08 | 294.00 | 278.25 | 82,224 |
| 2025-02-06 | 301.50 | 308.50 | 298.50 | 302.00 | 285.82 | 23,571 |
| 2025-02-05 | 298.00 | 303.00 | 292.02 | 300.50 | 284.40 | 314,712 |
| 2025-02-04 | 299.50 | 303.00 | 293.50 | 298.00 | 282.03 | 62,617 |
| 2025-02-03 | 311.00 | 311.00 | 296.50 | 296.50 | 280.62 | 25,907 |
| 2025-01-31 | 301.00 | 311.50 | 299.00 | 301.00 | 284.87 | 79,837 |
| 2025-01-30 | 298.50 | 304.42 | 297.50 | 300.00 | 283.93 | 30,604 |
| 2025-01-29 | 301.50 | 317.00 | 296.50 | 301.00 | 284.87 | 531,303 |
| 2025-01-28 | 300.00 | 314.00 | 296.00 | 301.00 | 284.87 | 167,200 |
| 2025-01-27 | 300.00 | 316.50 | 300.00 | 300.00 | 283.93 | 61,505 |
| 2025-01-24 | 305.50 | 312.50 | 301.50 | 306.00 | 289.61 | 63,914 |
| 2025-01-23 | 310.00 | 319.00 | 302.00 | 305.50 | 289.13 | 77,534 |
| 2025-01-22 | 320.00 | 320.00 | 305.00 | 306.00 | 289.61 | 47,999 |
| 2025-01-21 | 320.00 | 320.00 | 310.00 | 311.50 | 294.81 | 129,602 |
| 2025-01-20 | 311.00 | 318.81 | 308.00 | 310.00 | 293.39 | 125,612 |
| 2025-01-17 | 311.00 | 318.50 | 307.00 | 310.00 | 293.39 | 63,696 |
| 2025-01-16 | 308.00 | 314.00 | 305.00 | 311.00 | 294.34 | 44,629 |
| 2025-01-15 | 315.00 | 315.00 | 308.00 | 308.00 | 291.50 | 31,836 |
| 2025-01-14 | 316.00 | 319.12 | 309.66 | 311.00 | 294.34 | 37,887 |
| 2025-01-13 | 313.50 | 319.50 | 309.36 | 318.00 | 300.96 | 38,638 |
| 2025-01-10 | 313.50 | 313.50 | 308.00 | 310.50 | 293.87 | 68,826 |
| 2025-01-09 | 312.00 | 313.50 | 307.00 | 313.50 | 296.70 | 61,952 |
| 2025-01-08 | 317.50 | 318.50 | 309.50 | 313.50 | 296.70 | 73,890 |
| 2025-01-07 | 323.00 | 328.50 | 310.00 | 310.50 | 293.87 | 74,234 |
| 2025-01-06 | 327.00 | 328.50 | 316.31 | 323.00 | 305.70 | 59,237 |
| 2025-01-03 | 316.00 | 323.00 | 313.50 | 316.00 | 299.07 | 51,173 |
| 2025-01-02 | 318.00 | 320.50 | 299.50 | 320.50 | 303.33 | 91,190 |
| 2024-12-31 | 309.00 | 323.50 | 300.50 | 318.00 | 300.96 | 44,613 |
| 2024-12-30 | 327.50 | 329.00 | 310.00 | 311.50 | 294.81 | 102,275 |
| 2024-12-27 | 330.00 | 332.50 | 320.00 | 327.50 | 309.95 | 65,002 |
| 2024-12-24 | 337.00 | 344.50 | 331.00 | 335.00 | 317.05 | 25,375 |
| 2024-12-23 | 322.00 | 333.50 | 322.00 | 325.50 | 308.06 | 30,377 |
| 2024-12-20 | 315.00 | 329.50 | 310.50 | 327.50 | 309.95 | 83,298 |
| 2024-12-19 | 317.50 | 329.50 | 310.41 | 315.00 | 298.12 | 82,216 |
| 2024-12-18 | 321.50 | 332.50 | 317.50 | 323.00 | 305.70 | 68,439 |
| 2024-12-17 | 337.50 | 340.93 | 317.50 | 320.00 | 302.86 | 78,197 |
| 2024-12-16 | 336.00 | 343.50 | 336.00 | 336.00 | 318.00 | 31,339 |
| 2024-12-13 | 330.00 | 343.00 | 325.00 | 335.50 | 317.53 | 45,002 |
| 2024-12-12 | 336.00 | 339.50 | 330.00 | 330.00 | 312.32 | 150,233 |
| 2024-12-11 | 342.00 | 343.50 | 338.00 | 338.00 | 319.89 | 21,096 |
| 2024-12-10 | 341.00 | 347.50 | 337.50 | 341.00 | 322.73 | 89,386 |
| 2024-12-09 | 356.00 | 359.50 | 346.00 | 347.50 | 328.88 | 256,139 |
| 2024-12-06 | 349.50 | 364.00 | 349.50 | 353.50 | 334.56 | 372,346 |
| 2024-12-05 | 364.50 | 364.50 | 344.00 | 356.00 | 336.93 | 95,694 |
| 2024-12-04 | 362.00 | 362.00 | 347.32 | 355.50 | 336.45 | 35,561 |
| 2024-12-03 | 358.00 | 362.00 | 352.00 | 355.00 | 335.98 | 55,993 |
| 2024-12-02 | 351.50 | 361.00 | 349.00 | 358.00 | 338.82 | 45,650 |
| 2024-11-29 | 356.00 | 361.00 | 340.50 | 360.00 | 340.71 | 35,709 |
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.