Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 250.00
+2.50 (1.01%)
Nov 7, 2025, 4:47 PM BST
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 253.50 | 253.50 | 246.00 | 250.00 | 250.00 | 1.01% | 65,218 |
| Nov 6, 2025 | 252.00 | 256.00 | 243.00 | 247.50 | 247.50 | 1.23% | 56,004 |
| Nov 5, 2025 | 257.00 | 257.00 | 242.00 | 244.50 | 244.50 | -1.81% | 165,879 |
| Nov 4, 2025 | 255.50 | 265.50 | 247.00 | 249.00 | 249.00 | -2.73% | 103,705 |
| Nov 3, 2025 | 260.00 | 265.50 | 255.98 | 256.00 | 256.00 | -1.54% | 190,702 |
| Oct 31, 2025 | 260.50 | 262.50 | 255.00 | 260.00 | 260.00 | 0.97% | 175,540 |
| Oct 30, 2025 | 260.00 | 265.00 | 256.00 | 257.50 | 257.50 | -2.83% | 230,824 |
| Oct 29, 2025 | 263.00 | 268.00 | 259.00 | 265.00 | 265.00 | 0.76% | 35,040 |
| Oct 28, 2025 | 266.00 | 268.00 | 257.50 | 263.00 | 263.00 | -1.50% | 302,378 |
| Oct 27, 2025 | 280.00 | 280.00 | 267.00 | 267.00 | 267.00 | -1.48% | 74,276 |
| Oct 24, 2025 | 280.00 | 280.00 | 266.50 | 271.00 | 271.00 | 0.56% | 33,198 |
| Oct 23, 2025 | 261.00 | 271.32 | 261.00 | 269.50 | 269.50 | 1.13% | 111,562 |
| Oct 22, 2025 | 278.50 | 278.50 | 263.00 | 266.50 | 266.50 | -0.37% | 481,565 |
| Oct 21, 2025 | 267.50 | 269.00 | 261.00 | 267.50 | 267.50 | -0.37% | 102,411 |
| Oct 20, 2025 | 272.50 | 274.50 | 263.00 | 268.50 | 268.50 | -0.92% | 105,412 |
| Oct 17, 2025 | 283.00 | 294.50 | 270.00 | 271.00 | 271.00 | -4.91% | 128,245 |
| Oct 16, 2025 | 281.00 | 287.47 | 273.50 | 285.00 | 285.00 | 1.42% | 249,772 |
| Oct 15, 2025 | 294.00 | 298.00 | 281.00 | 281.00 | 281.00 | -7.87% | 309,902 |
| Oct 14, 2025 | 316.00 | 317.00 | 300.00 | 305.00 | 305.00 | -3.79% | 143,680 |
| Oct 13, 2025 | 312.00 | 319.50 | 311.50 | 317.00 | 317.00 | 2.26% | 71,102 |
| Oct 10, 2025 | 311.00 | 312.50 | 306.71 | 310.00 | 310.00 | - | 113,488 |
| Oct 9, 2025 | 305.50 | 312.23 | 302.50 | 310.00 | 310.00 | 2.14% | 103,852 |
| Oct 8, 2025 | 318.00 | 318.00 | 303.00 | 303.50 | 303.50 | -0.82% | 108,075 |
| Oct 7, 2025 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | -4.08% | 58,142 |
| Oct 6, 2025 | 312.00 | 325.50 | 312.00 | 319.00 | 319.00 | 2.24% | 134,218 |
| 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 |