Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 320.00
-3.00 (-0.93%)
Sep 5, 2025, 4:35 PM BST
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 324.50 | 324.50 | 313.63 | 320.00 | 320.00 | -0.93% | 229,236 |
| Sep 4, 2025 | 323.76 | 324.02 | 317.50 | 323.00 | 323.00 | - | 19,949 |
| Sep 3, 2025 | 322.15 | 325.00 | 317.50 | 323.00 | 323.00 | 0.31% | 14,543 |
| Sep 2, 2025 | 323.00 | 323.00 | 318.00 | 322.00 | 322.00 | 0.31% | 53,017 |
| Sep 1, 2025 | 323.38 | 324.50 | 317.00 | 321.00 | 321.00 | -1.23% | 49,108 |
| Aug 29, 2025 | 325.00 | 325.00 | 319.00 | 325.00 | 325.00 | 0.46% | 57,494 |
| Aug 28, 2025 | 330.00 | 330.00 | 319.75 | 323.50 | 323.50 | 1.41% | 36,995 |
| Aug 27, 2025 | 317.82 | 324.00 | 315.60 | 319.00 | 319.00 | -0.16% | 44,712 |
| Aug 26, 2025 | 324.50 | 328.00 | 314.00 | 319.50 | 319.50 | -0.78% | 105,654 |
| Aug 22, 2025 | 315.50 | 325.00 | 312.00 | 322.00 | 322.00 | 2.38% | 62,130 |
| Aug 21, 2025 | 317.00 | 317.00 | 312.50 | 314.50 | 314.50 | -0.79% | 101,800 |
| Aug 20, 2025 | 320.00 | 321.00 | 308.48 | 317.00 | 317.00 | -3.65% | 364,180 |
| Aug 19, 2025 | 343.50 | 343.50 | 329.00 | 329.00 | 329.00 | -0.90% | 55,623 |
| Aug 18, 2025 | 331.46 | 342.00 | 329.00 | 332.00 | 332.00 | -1.48% | 48,391 |
| Aug 15, 2025 | 331.00 | 345.00 | 331.00 | 337.00 | 337.00 | 0.75% | 111,309 |
| Aug 14, 2025 | 329.00 | 334.50 | 325.42 | 334.50 | 334.50 | 1.21% | 39,152 |
| Aug 13, 2025 | 330.00 | 330.50 | 325.50 | 330.50 | 330.50 | 0.15% | 26,727 |
| Aug 12, 2025 | 329.50 | 330.50 | 319.00 | 330.00 | 330.00 | 2.48% | 26,486 |
| Aug 11, 2025 | 310.90 | 324.50 | 307.50 | 322.00 | 322.00 | 3.21% | 82,283 |
| Aug 8, 2025 | 322.00 | 322.50 | 308.00 | 312.00 | 312.00 | -3.11% | 159,958 |
| Aug 7, 2025 | 328.00 | 331.50 | 322.00 | 322.00 | 322.00 | -1.68% | 25,168 |
| Aug 6, 2025 | 335.00 | 335.00 | 323.00 | 327.50 | 327.50 | 0.61% | 142,378 |
| Aug 5, 2025 | 334.50 | 334.50 | 322.50 | 325.50 | 325.50 | -1.66% | 41,326 |
| Aug 4, 2025 | 327.94 | 331.00 | 323.50 | 331.00 | 331.00 | 1.38% | 27,075 |
| Aug 1, 2025 | 326.50 | 335.50 | 323.00 | 326.50 | 326.50 | -1.51% | 66,992 |
| Jul 31, 2025 | 323.00 | 335.00 | 320.50 | 331.50 | 331.50 | 2.63% | 69,102 |
| Jul 30, 2025 | 319.50 | 334.50 | 318.00 | 323.00 | 323.00 | 1.41% | 39,596 |
| Jul 29, 2025 | 321.00 | 323.50 | 314.00 | 318.50 | 318.50 | -0.78% | 664,464 |
| Jul 28, 2025 | 323.25 | 330.50 | 320.00 | 321.00 | 321.00 | 0.31% | 42,486 |
| Jul 25, 2025 | 325.00 | 325.50 | 316.00 | 320.00 | 320.00 | -1.54% | 71,584 |
| Jul 24, 2025 | 333.00 | 334.50 | 324.54 | 325.00 | 325.00 | -1.22% | 109,515 |
| Jul 23, 2025 | 331.48 | 331.48 | 326.00 | 329.00 | 329.00 | 0.61% | 37,658 |
| Jul 22, 2025 | 325.50 | 332.00 | 324.00 | 327.00 | 327.00 | 0.31% | 82,469 |
| Jul 21, 2025 | 333.50 | 334.50 | 326.00 | 326.00 | 326.00 | - | 70,707 |
| Jul 18, 2025 | 325.00 | 327.50 | 322.50 | 326.00 | 326.00 | - | 52,431 |
| Jul 17, 2025 | 327.00 | 332.00 | 323.00 | 326.00 | 326.00 | 0.31% | 94,787 |
| Jul 16, 2025 | 315.00 | 327.50 | 301.36 | 325.00 | 325.00 | - | 263,904 |
| Jul 15, 2025 | 327.00 | 339.00 | 324.98 | 325.00 | 325.00 | -0.61% | 38,966 |
| Jul 14, 2025 | 333.67 | 337.00 | 326.50 | 327.00 | 327.00 | -1.51% | 45,460 |
| Jul 11, 2025 | 334.00 | 334.00 | 323.89 | 332.00 | 332.00 | 0.76% | 51,741 |
| Jul 10, 2025 | 333.50 | 333.50 | 320.00 | 329.50 | 329.50 | 1.38% | 48,583 |
| Jul 9, 2025 | 326.00 | 327.50 | 315.50 | 325.00 | 325.00 | -0.31% | 59,135 |
| Jul 8, 2025 | 321.00 | 331.50 | 316.50 | 326.00 | 326.00 | 2.52% | 81,695 |
| Jul 7, 2025 | 327.50 | 328.00 | 316.00 | 318.00 | 318.00 | -2.45% | 55,301 |
| Jul 4, 2025 | 331.50 | 337.00 | 325.50 | 326.00 | 326.00 | -1.21% | 34,095 |
| Jul 3, 2025 | 339.00 | 344.50 | 326.50 | 330.00 | 330.00 | -2.65% | 311,387 |
| Jul 2, 2025 | 333.50 | 342.00 | 320.50 | 339.00 | 339.00 | 1.95% | 59,811 |
| Jul 1, 2025 | 330.50 | 333.16 | 315.00 | 332.50 | 332.50 | 1.53% | 69,179 |
| Jun 30, 2025 | 330.00 | 332.00 | 321.00 | 327.50 | 327.50 | 1.71% | 45,759 |
| Jun 27, 2025 | 329.41 | 332.00 | 322.00 | 322.00 | 322.00 | -2.28% | 59,180 |