Kenmare Resources plc (LON:KMR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 227.00
-4.00 (-1.73%)
Oct 22, 2026, 4:35 PM BST
Kenmare Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 232.00 | 234.50 | 221.00 | 227.00 | 227.00 | -1.73% | 92,333 |
| Oct 21, 2026 | 224.00 | 235.50 | 222.82 | 231.00 | 231.00 | 2.67% | 47,034 |
| Oct 20, 2026 | 228.50 | 228.50 | 213.00 | 225.00 | 225.00 | -1.75% | 119,752 |
| Oct 19, 2026 | 237.00 | 241.50 | 229.00 | 229.00 | 229.00 | -3.17% | 85,069 |
| Oct 16, 2026 | 230.00 | 239.00 | 230.00 | 236.50 | 236.50 | 1.50% | 146,203 |
| Oct 15, 2026 | 220.00 | 234.50 | 218.00 | 233.00 | 233.00 | 3.10% | 144,350 |
| Oct 14, 2026 | 223.00 | 226.00 | 221.50 | 226.00 | 226.00 | 2.73% | 44,187 |
| Oct 13, 2026 | 225.00 | 229.50 | 220.00 | 220.00 | 220.00 | -3.51% | 71,056 |
| Oct 12, 2026 | 218.47 | 232.00 | 224.00 | 228.00 | 228.00 | 1.11% | 46,553 |
| Oct 9, 2026 | 232.50 | 241.50 | 224.00 | 225.50 | 225.50 | -5.25% | 188,361 |
| Oct 8, 2026 | 232.40 | 240.00 | 225.50 | 238.00 | 238.00 | 4.62% | 106,979 |
| Oct 7, 2026 | 219.00 | 236.50 | 218.00 | 227.50 | 227.50 | 3.41% | 435,698 |
| Oct 6, 2026 | 207.00 | 255.50 | 207.00 | 220.00 | 220.00 | 21.28% | 788,208 |
| Oct 5, 2026 | 184.40 | 190.00 | 180.00 | 181.40 | 181.40 | -0.66% | 36,111 |
| Oct 2, 2026 | 192.20 | 192.40 | 182.60 | 182.60 | 182.60 | -4.00% | 81,782 |
| Oct 1, 2026 | 189.80 | 192.20 | 187.00 | 190.20 | 190.20 | 0.53% | 19,939 |
| Sep 30, 2026 | 184.00 | 190.00 | 184.00 | 189.20 | 189.20 | 2.83% | 50,689 |
| Sep 29, 2026 | 182.80 | 184.00 | 181.60 | 184.00 | 184.00 | 1.43% | 18,592 |
| Sep 28, 2026 | 182.00 | 182.40 | 180.20 | 181.40 | 181.40 | -0.87% | 30,118 |
| Sep 25, 2026 | 179.00 | 186.20 | 179.00 | 183.00 | 183.00 | 1.67% | 174,491 |
| Sep 24, 2026 | 184.60 | 182.00 | 179.40 | 180.00 | 180.00 | -1.42% | 89,905 |
| Sep 23, 2026 | 183.64 | 182.60 | 180.00 | 182.60 | 182.60 | - | 16,772 |
| Sep 22, 2026 | 180.00 | 184.40 | 180.00 | 182.60 | 182.60 | 1.22% | 65,215 |
| Sep 21, 2026 | 179.00 | 181.00 | 179.00 | 180.40 | 180.40 | 0.22% | 38,662 |
| Sep 18, 2026 | 181.28 | 185.00 | 180.00 | 180.00 | 180.00 | -1.32% | 206,226 |
| Sep 17, 2026 | 180.00 | 183.80 | 180.00 | 182.40 | 182.40 | 1.33% | 27,588 |
| Sep 16, 2026 | 181.00 | 181.40 | 180.00 | 180.00 | 180.00 | - | 25,153 |
| Sep 15, 2026 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | 0.67% | 357,057 |
| Sep 14, 2026 | 180.60 | 181.00 | 171.40 | 178.80 | 178.80 | -0.22% | 92,630 |
| Sep 11, 2026 | 183.60 | 186.60 | 179.20 | 179.20 | 179.20 | -3.97% | 68,782 |
| Sep 10, 2026 | 183.60 | 187.20 | 183.60 | 186.60 | 186.60 | -1.27% | 39,659 |
| Sep 9, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | - | 83,719 |
| Sep 8, 2026 | 185.00 | 192.60 | 185.00 | 189.00 | 189.00 | -2.58% | 98,502 |
| Sep 7, 2026 | 188.00 | 194.00 | 185.20 | 194.00 | 194.00 | 2.65% | 58,619 |
| Sep 4, 2026 | 187.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1.07% | 235,716 |
| Sep 3, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -1.58% | 160,209 |
| Sep 2, 2026 | 188.00 | 190.00 | 184.60 | 190.00 | 190.00 | 0.85% | 488,556 |
| Sep 1, 2026 | 188.00 | 190.80 | 186.20 | 188.40 | 188.40 | -0.84% | 84,672 |
| Aug 28, 2026 | 192.80 | 195.80 | 189.20 | 190.00 | 190.00 | -1.55% | 104,552 |
| Aug 27, 2026 | 198.60 | 201.50 | 193.00 | 193.00 | 193.00 | -2.03% | 171,895 |
| Aug 26, 2026 | 204.00 | 204.50 | 197.00 | 197.00 | 197.00 | -3.43% | 65,739 |
| Aug 25, 2026 | 207.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 13,546 |
| Aug 24, 2026 | 209.00 | 213.50 | 208.00 | 208.00 | 208.00 | -0.95% | 23,079 |
| Aug 21, 2026 | 208.00 | 212.00 | 203.60 | 210.00 | 210.00 | 2.44% | 45,122 |
| Aug 20, 2026 | 210.00 | 214.50 | 205.00 | 205.00 | 205.00 | -1.44% | 27,666 |
| Aug 19, 2026 | 195.00 | 210.00 | 187.20 | 208.00 | 208.00 | 7.22% | 123,262 |
| Aug 18, 2026 | 195.00 | 205.00 | 193.80 | 194.00 | 194.00 | -0.51% | 90,934 |
| Aug 17, 2026 | 209.50 | 210.00 | 195.00 | 195.00 | 195.00 | -2.99% | 235,145 |
| Aug 14, 2026 | 205.50 | 206.50 | 200.50 | 201.00 | 201.00 | 0.25% | 32,723 |
| Aug 13, 2026 | 202.00 | 207.00 | 200.50 | 200.50 | 200.50 | -0.74% | 12,489 |