Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 184.00
+2.60 (1.43%)
Sep 29, 2026, 5:07 PM GMT
Kenmare Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 211.50 | 211.50 | 200.00 | 202.00 | 202.00 | -3.81% | 22,454 |
| Aug 11, 2026 | 200.00 | 211.50 | 200.00 | 210.00 | 210.00 | 2.94% | 36,972 |
| Aug 10, 2026 | 205.00 | 212.50 | 200.00 | 204.00 | 204.00 | -2.86% | 80,671 |
| Aug 7, 2026 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 5.00% | 53,972 |
| Aug 6, 2026 | 199.40 | 200.00 | 196.70 | 200.00 | 200.00 | 1.01% | 30,404 |
| Aug 5, 2026 | 198.00 | 200.00 | 196.80 | 198.00 | 198.00 | -0.60% | 23,166 |
| Aug 4, 2026 | 198.00 | 200.00 | 197.60 | 199.20 | 199.20 | 0.61% | 5,272 |
| Aug 3, 2026 | 198.00 | 200.00 | 195.20 | 198.00 | 198.00 | - | 57,696 |
| Jul 31, 2026 | 198.00 | 199.60 | 196.00 | 198.00 | 198.00 | 0.20% | 23,389 |
| Jul 30, 2026 | 195.00 | 199.80 | 195.00 | 197.60 | 197.60 | 1.65% | 78,495 |
| Jul 29, 2026 | 188.00 | 197.00 | 187.00 | 194.40 | 194.40 | 3.40% | 125,868 |
| Jul 28, 2026 | 187.00 | 192.80 | 185.80 | 188.00 | 188.00 | -1.57% | 34,414 |
| Jul 27, 2026 | 190.00 | 193.80 | 187.20 | 191.00 | 191.00 | -0.52% | 30,731 |
| Jul 24, 2026 | 190.00 | 193.80 | 187.20 | 192.00 | 192.00 | 1.05% | 46,459 |
| Jul 23, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.53% | 31,895 |
| Jul 22, 2026 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1.07% | 6,267 |
| Jul 21, 2026 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 45,496 |