Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 318.50
-3.50 (-1.09%)
Aug 8, 2025, 9:43 AM BST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 322.00 | 322.50 | 309.50 | 318.50 | 318.50 | -1.09% | 62,486 |
| 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 |
| Jun 26, 2025 | 311.00 | 329.50 | 308.00 | 329.50 | 329.50 | 4.94% | 119,964 |
| Jun 25, 2025 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | - | 131,104 |
| Jun 24, 2025 | 304.16 | 318.50 | 303.50 | 314.00 | 314.00 | 2.95% | 193,728 |
| Jun 23, 2025 | 319.00 | 319.00 | 303.50 | 305.00 | 305.00 | -2.40% | 167,811 |
| Jun 20, 2025 | 320.50 | 326.00 | 305.00 | 312.50 | 312.50 | -0.48% | 373,875 |
| Jun 19, 2025 | 280.00 | 338.00 | 263.19 | 314.00 | 314.00 | -20.30% | 1,150,803 |
| Jun 18, 2025 | 400.00 | 401.50 | 390.00 | 394.00 | 394.00 | -0.51% | 40,645 |
| Jun 17, 2025 | 409.00 | 409.00 | 384.00 | 396.00 | 396.00 | -1.37% | 59,312 |
| Jun 16, 2025 | 390.00 | 406.00 | 388.33 | 401.50 | 401.50 | 3.61% | 92,296 |
| Jun 13, 2025 | 395.06 | 399.00 | 387.50 | 387.50 | 387.50 | -0.64% | 21,506 |
| Jun 12, 2025 | 389.30 | 395.97 | 383.50 | 390.00 | 390.00 | -0.26% | 29,639 |
| Jun 11, 2025 | 387.00 | 395.00 | 377.00 | 391.00 | 391.00 | -0.64% | 114,836 |
| Jun 10, 2025 | 401.00 | 409.50 | 386.50 | 393.50 | 393.50 | -1.87% | 66,195 |
| Jun 9, 2025 | 400.00 | 404.00 | 391.00 | 401.00 | 401.00 | 0.25% | 133,866 |
| Jun 6, 2025 | 392.40 | 404.50 | 392.40 | 400.00 | 400.00 | 0.63% | 50,749 |
| Jun 5, 2025 | 390.28 | 412.50 | 381.50 | 397.50 | 397.50 | 2.05% | 66,727 |
| Jun 4, 2025 | 389.93 | 392.02 | 386.00 | 389.50 | 389.50 | 0.52% | 18,045 |
| Jun 3, 2025 | 380.00 | 390.50 | 380.00 | 387.50 | 387.50 | -0.26% | 62,764 |
| Jun 2, 2025 | 378.01 | 390.50 | 378.01 | 388.50 | 388.50 | 1.17% | 14,002 |