Kenmare Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 356.00 | 361.50 | 343.00 | 343.00 | 324.62 | 26,356 |
| 2024-11-27 | 357.00 | 360.00 | 355.50 | 357.00 | 337.87 | 100,025 |
| 2024-11-26 | 355.00 | 359.00 | 345.98 | 357.00 | 337.87 | 196,976 |
| 2024-11-25 | 349.50 | 356.00 | 342.76 | 355.00 | 335.98 | 156,107 |
| 2024-11-22 | 349.50 | 353.50 | 342.00 | 348.00 | 329.36 | 72,347 |
| 2024-11-21 | 349.50 | 354.50 | 344.66 | 354.50 | 335.51 | 32,452 |
| 2024-11-20 | 347.00 | 350.00 | 346.00 | 348.00 | 329.36 | 105,780 |
| 2024-11-19 | 349.50 | 350.00 | 341.00 | 348.00 | 329.36 | 22,155 |
| 2024-11-18 | 348.00 | 354.00 | 341.00 | 354.00 | 335.03 | 36,428 |
| 2024-11-15 | 329.50 | 347.50 | 329.50 | 342.50 | 324.15 | 39,676 |
| 2024-11-14 | 325.00 | 329.00 | 322.50 | 329.00 | 311.37 | 104,290 |
| 2024-11-13 | 345.00 | 358.50 | 323.50 | 325.50 | 308.06 | 156,351 |
| 2024-11-12 | 342.00 | 358.00 | 334.50 | 337.00 | 318.95 | 114,744 |
| 2024-11-11 | 334.00 | 350.74 | 334.00 | 345.00 | 326.52 | 44,706 |
| 2024-11-08 | 350.00 | 356.70 | 341.50 | 342.00 | 323.68 | 63,648 |
| 2024-11-07 | 359.00 | 359.00 | 344.00 | 352.00 | 333.14 | 23,394 |
| 2024-11-06 | 350.00 | 357.50 | 341.50 | 350.00 | 331.25 | 54,961 |
| 2024-11-05 | 359.00 | 359.00 | 339.00 | 347.00 | 328.41 | 80,333 |
| 2024-11-04 | 340.50 | 359.00 | 340.50 | 346.00 | 327.46 | 54,369 |
| 2024-11-01 | 356.00 | 357.00 | 348.50 | 354.00 | 335.03 | 35,993 |
| 2024-10-31 | 350.50 | 359.00 | 342.55 | 358.00 | 338.82 | 378,699 |
| 2024-10-30 | 351.00 | 356.00 | 345.00 | 352.50 | 333.61 | 232,442 |
| 2024-10-29 | 350.00 | 355.99 | 346.00 | 351.00 | 332.20 | 190,467 |
| 2024-10-28 | 344.00 | 349.97 | 340.03 | 349.50 | 330.78 | 51,488 |
| 2024-10-25 | 338.00 | 348.50 | 338.00 | 346.00 | 327.46 | 116,071 |
| 2024-10-24 | 332.50 | 349.50 | 332.00 | 342.00 | 323.68 | 63,839 |
| 2024-10-23 | 344.50 | 344.50 | 326.50 | 335.00 | 317.05 | 56,125 |
| 2024-10-22 | 332.50 | 345.00 | 328.00 | 331.00 | 313.27 | 36,564 |
| 2024-10-21 | 338.50 | 349.50 | 328.00 | 333.00 | 315.16 | 36,982 |
| 2024-10-18 | 338.00 | 342.50 | 336.00 | 339.00 | 320.84 | 24,857 |
| 2024-10-17 | 335.00 | 340.00 | 320.00 | 334.00 | 316.11 | 226,756 |
| 2024-10-16 | 340.50 | 349.03 | 330.50 | 333.00 | 315.16 | 76,348 |
| 2024-10-15 | 335.50 | 349.50 | 330.00 | 333.00 | 315.16 | 77,224 |
| 2024-10-14 | 332.00 | 350.70 | 332.00 | 343.50 | 325.10 | 190,462 |
| 2024-10-11 | 326.00 | 338.00 | 326.00 | 328.50 | 310.90 | 62,910 |
| 2024-10-10 | 334.00 | 337.00 | 327.00 | 334.00 | 316.11 | 58,752 |
| 2024-10-09 | 328.00 | 335.00 | 325.50 | 330.50 | 312.79 | 14,718 |
| 2024-10-08 | 332.00 | 335.00 | 325.50 | 328.00 | 310.43 | 54,027 |
| 2024-10-07 | 332.00 | 334.50 | 328.00 | 330.50 | 312.79 | 67,801 |
| 2024-10-04 | 329.50 | 334.50 | 326.50 | 331.00 | 313.27 | 59,072 |
| 2024-10-03 | 328.00 | 335.00 | 320.00 | 326.50 | 309.01 | 79,146 |
| 2024-10-02 | 330.00 | 340.00 | 329.50 | 331.50 | 313.74 | 38,030 |
| 2024-10-01 | 339.50 | 341.50 | 331.50 | 341.50 | 323.20 | 55,039 |
| 2024-09-30 | 325.00 | 339.50 | 325.00 | 337.00 | 318.95 | 77,182 |
| 2024-09-27 | 334.00 | 334.00 | 323.78 | 327.00 | 309.48 | 143,339 |
| 2024-09-26 | 331.00 | 340.50 | 331.00 | 333.50 | 315.63 | 169,207 |
| 2024-09-25 | 330.00 | 340.00 | 322.50 | 340.00 | 321.78 | 42,278 |
| 2024-09-24 | 316.50 | 329.50 | 316.00 | 325.00 | 307.59 | 100,950 |
| 2024-09-23 | 319.00 | 340.50 | 315.00 | 316.00 | 299.07 | 81,711 |
| 2024-09-20 | 318.50 | 328.00 | 317.50 | 319.50 | 302.38 | 88,025 |
| 2024-09-19 | 333.00 | 335.00 | 320.00 | 323.50 | 306.17 | 46,550 |
| 2024-09-18 | 324.50 | 335.00 | 321.40 | 335.00 | 306.52 | 144,481 |
| 2024-09-17 | 333.50 | 335.00 | 321.00 | 321.50 | 294.17 | 156,843 |
| 2024-09-16 | 329.00 | 339.50 | 326.00 | 333.50 | 305.15 | 81,145 |
| 2024-09-13 | 330.00 | 339.50 | 329.00 | 329.00 | 301.03 | 34,126 |
| 2024-09-12 | 340.00 | 340.00 | 325.50 | 329.00 | 301.03 | 84,578 |
| 2024-09-11 | 327.00 | 338.50 | 321.50 | 325.00 | 297.37 | 50,580 |
| 2024-09-10 | 330.00 | 338.55 | 322.00 | 333.50 | 305.15 | 97,962 |
| 2024-09-09 | 328.00 | 337.79 | 322.00 | 322.00 | 294.63 | 58,997 |
| 2024-09-06 | 320.00 | 339.50 | 320.00 | 325.00 | 297.37 | 50,953 |
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.