Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 303.50
-2.50 (-0.82%)
Oct 8, 2025, 4:35 PM BST
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 318.00 | 318.00 | 305.00 | 308.50 | 308.50 | 0.82% | 38,760 |
| Oct 7, 2025 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | -4.08% | 58,141 |
| Oct 6, 2025 | 312.00 | 325.50 | 312.00 | 319.00 | 319.00 | 2.24% | 134,217 |
| Oct 3, 2025 | 309.00 | 314.00 | 308.00 | 312.00 | 312.00 | 1.46% | 208,297 |
| Oct 2, 2025 | 313.50 | 313.50 | 306.00 | 307.50 | 307.50 | -1.28% | 45,197 |
| Oct 1, 2025 | 308.00 | 315.00 | 308.00 | 311.50 | 311.50 | -0.48% | 41,971 |
| Sep 30, 2025 | 312.00 | 318.50 | 307.50 | 313.00 | 313.00 | 0.32% | 127,796 |
| Sep 29, 2025 | 310.00 | 319.00 | 309.48 | 312.00 | 312.00 | -0.16% | 26,581 |
| Sep 26, 2025 | 309.00 | 319.50 | 309.00 | 312.50 | 312.50 | -0.95% | 40,863 |
| Sep 25, 2025 | 319.50 | 319.50 | 311.00 | 315.50 | 315.50 | 1.77% | 45,780 |
| Sep 24, 2025 | 309.00 | 310.50 | 305.00 | 310.00 | 310.00 | 0.32% | 59,186 |
| Sep 23, 2025 | 306.50 | 311.49 | 303.00 | 309.00 | 309.00 | 0.65% | 60,634 |
| Sep 22, 2025 | 319.00 | 319.00 | 301.00 | 307.00 | 307.00 | - | 42,912 |
| Sep 19, 2025 | 300.00 | 307.00 | 300.00 | 307.00 | 307.00 | 0.82% | 178,281 |
| Sep 18, 2025 | 306.00 | 317.99 | 300.00 | 304.50 | 304.50 | -4.09% | 56,473 |
| Sep 17, 2025 | 314.00 | 317.50 | 307.00 | 317.50 | 310.08 | 2.09% | 89,371 |
| Sep 16, 2025 | 321.00 | 321.00 | 311.00 | 311.00 | 303.74 | -2.96% | 45,257 |
| Sep 15, 2025 | 324.00 | 324.00 | 316.50 | 320.50 | 313.01 | 0.79% | 40,403 |
| Sep 12, 2025 | 311.00 | 321.50 | 311.00 | 318.00 | 310.57 | - | 63,026 |
| Sep 11, 2025 | 313.00 | 320.00 | 311.00 | 318.00 | 310.57 | 1.27% | 74,829 |
| Sep 10, 2025 | 317.00 | 317.00 | 311.66 | 314.00 | 306.67 | 0.16% | 68,878 |
| Sep 9, 2025 | 325.00 | 325.00 | 312.00 | 313.50 | 306.18 | -0.63% | 74,579 |
| Sep 8, 2025 | 321.01 | 321.01 | 311.50 | 315.50 | 308.13 | -1.41% | 43,362 |
| Sep 5, 2025 | 324.50 | 324.50 | 313.63 | 320.00 | 312.53 | -0.93% | 801,765 |
| Sep 4, 2025 | 323.76 | 324.02 | 317.50 | 323.00 | 315.46 | - | 24,178 |
| Sep 3, 2025 | 322.15 | 325.00 | 317.50 | 323.00 | 315.46 | 0.31% | 14,543 |
| Sep 2, 2025 | 323.00 | 323.00 | 318.00 | 322.00 | 314.52 | 0.31% | 53,017 |
| Sep 1, 2025 | 323.38 | 324.50 | 317.00 | 321.00 | 313.54 | -1.23% | 49,108 |
| Aug 29, 2025 | 325.00 | 325.00 | 319.00 | 325.00 | 317.45 | 0.46% | 57,494 |
| Aug 28, 2025 | 330.00 | 330.00 | 319.75 | 323.50 | 315.98 | 1.41% | 36,995 |
| Aug 27, 2025 | 317.82 | 324.00 | 315.60 | 319.00 | 311.59 | -0.16% | 44,712 |
| Aug 26, 2025 | 324.50 | 328.00 | 314.00 | 319.50 | 312.08 | -0.78% | 105,654 |
| Aug 22, 2025 | 315.50 | 325.00 | 312.00 | 322.00 | 314.52 | 2.38% | 62,130 |
| Aug 21, 2025 | 317.00 | 317.00 | 312.50 | 314.50 | 307.19 | -0.79% | 101,800 |
| Aug 20, 2025 | 320.00 | 321.00 | 308.48 | 317.00 | 309.63 | -3.65% | 364,180 |
| Aug 19, 2025 | 343.50 | 343.50 | 329.00 | 329.00 | 321.36 | -0.90% | 55,623 |
| Aug 18, 2025 | 331.46 | 342.00 | 329.00 | 332.00 | 324.29 | -1.48% | 48,391 |
| Aug 15, 2025 | 331.00 | 345.00 | 331.00 | 337.00 | 329.17 | 0.75% | 111,309 |
| Aug 14, 2025 | 329.00 | 334.50 | 325.42 | 334.50 | 326.73 | 1.21% | 39,152 |
| Aug 13, 2025 | 330.00 | 330.50 | 325.50 | 330.50 | 322.82 | 0.15% | 26,727 |
| Aug 12, 2025 | 329.50 | 330.50 | 319.00 | 330.00 | 322.33 | 2.48% | 26,486 |
| Aug 11, 2025 | 310.90 | 324.50 | 307.50 | 322.00 | 314.52 | 3.21% | 82,283 |
| Aug 8, 2025 | 322.00 | 322.50 | 308.00 | 312.00 | 304.75 | -3.11% | 159,958 |
| Aug 7, 2025 | 328.00 | 331.50 | 322.00 | 322.00 | 314.52 | -1.68% | 25,168 |
| Aug 6, 2025 | 335.00 | 335.00 | 323.00 | 327.50 | 319.89 | 0.61% | 142,378 |
| Aug 5, 2025 | 334.50 | 334.50 | 322.50 | 325.50 | 317.94 | -1.66% | 41,326 |
| Aug 4, 2025 | 327.94 | 331.00 | 323.50 | 331.00 | 323.31 | 1.38% | 27,075 |
| Aug 1, 2025 | 326.50 | 335.50 | 323.00 | 326.50 | 318.91 | -1.51% | 66,992 |
| Jul 31, 2025 | 323.00 | 335.00 | 320.50 | 331.50 | 323.80 | 2.63% | 69,102 |
| Jul 30, 2025 | 319.50 | 334.50 | 318.00 | 323.00 | 315.49 | 1.41% | 39,596 |