Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 219.50
+4.50 (2.09%)
Apr 16, 2026, 4:52 PM GMT
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 219.50 | 226.50 | 215.00 | 215.00 | 215.00 | -2.49% | 84,606 |
| Apr 14, 2026 | 217.50 | 223.00 | 214.50 | 220.50 | 220.50 | 2.80% | 41,907 |
| Apr 13, 2026 | 218.00 | 221.50 | 211.50 | 214.50 | 214.50 | 0.70% | 195,428 |
| Apr 10, 2026 | 209.50 | 221.50 | 209.50 | 213.00 | 213.00 | -0.93% | 56,765 |
| Apr 9, 2026 | 220.00 | 228.50 | 215.00 | 215.00 | 215.00 | -3.15% | 221,708 |
| Apr 8, 2026 | 207.00 | 222.00 | 206.50 | 222.00 | 222.00 | 9.90% | 131,097 |
| Apr 7, 2026 | 200.00 | 202.50 | 197.20 | 202.00 | 202.00 | 1.00% | 307,335 |
| Apr 2, 2026 | 205.00 | 205.00 | 198.00 | 200.00 | 200.00 | -3.61% | 95,937 |
| Apr 1, 2026 | 206.00 | 212.00 | 203.44 | 207.50 | 207.50 | -1.66% | 100,887 |
| Mar 31, 2026 | 201.50 | 211.00 | 194.00 | 211.00 | 211.00 | 8.76% | 399,127 |
| Mar 30, 2026 | 193.00 | 197.40 | 192.00 | 194.00 | 194.00 | -0.51% | 91,498 |
| Mar 27, 2026 | 199.60 | 205.50 | 194.80 | 195.00 | 195.00 | 0.31% | 516,594 |
| Mar 26, 2026 | 203.50 | 203.50 | 191.80 | 194.40 | 194.40 | -1.42% | 462,849 |
| Mar 25, 2026 | 218.00 | 223.00 | 196.00 | 197.20 | 197.20 | -11.37% | 425,194 |
| Mar 24, 2026 | 233.50 | 233.50 | 217.50 | 222.50 | 222.50 | 1.14% | 168,143 |
| Mar 23, 2026 | 196.00 | 224.00 | 192.40 | 220.00 | 220.00 | 13.52% | 250,558 |
| Mar 20, 2026 | 207.50 | 208.00 | 193.80 | 193.80 | 193.80 | -6.38% | 259,663 |
| Mar 19, 2026 | 208.00 | 213.00 | 205.00 | 207.00 | 207.00 | -0.96% | 138,509 |
| Mar 18, 2026 | 213.00 | 215.00 | 208.00 | 209.00 | 209.00 | -0.95% | 190,383 |
| Mar 17, 2026 | 225.00 | 225.50 | 210.36 | 211.00 | 211.00 | -4.52% | 109,616 |
| Mar 16, 2026 | 229.50 | 238.00 | 221.00 | 221.00 | 221.00 | -2.00% | 35,984 |
| Mar 13, 2026 | 231.00 | 235.50 | 225.50 | 225.50 | 225.50 | -2.80% | 244,484 |
| Mar 12, 2026 | 238.50 | 239.50 | 231.44 | 232.00 | 232.00 | -0.85% | 119,471 |
| Mar 11, 2026 | 245.50 | 245.50 | 233.00 | 234.00 | 234.00 | -2.09% | 121,173 |
| Mar 10, 2026 | 231.50 | 245.50 | 230.00 | 239.00 | 239.00 | 3.24% | 123,956 |
| Mar 9, 2026 | 253.00 | 260.49 | 227.78 | 231.50 | 231.50 | -8.68% | 405,862 |
| Mar 6, 2026 | 274.00 | 274.00 | 253.50 | 253.50 | 253.50 | -5.23% | 50,269 |
| Mar 5, 2026 | 264.50 | 268.00 | 262.50 | 267.50 | 267.50 | 1.71% | 28,891 |
| Mar 4, 2026 | 271.00 | 275.00 | 263.00 | 263.00 | 263.00 | -2.95% | 79,532 |
| Mar 3, 2026 | 282.00 | 289.50 | 270.00 | 271.00 | 271.00 | -5.74% | 84,647 |
| Mar 2, 2026 | 279.50 | 289.50 | 275.50 | 287.50 | 287.50 | 4.36% | 106,625 |
| Feb 27, 2026 | 284.00 | 284.00 | 275.50 | 275.50 | 275.50 | -2.48% | 46,591 |
| Feb 26, 2026 | 277.00 | 292.00 | 270.75 | 282.50 | 282.50 | 3.29% | 130,904 |
| Feb 25, 2026 | 272.00 | 275.00 | 266.50 | 273.50 | 273.50 | 0.37% | 144,699 |
| Feb 24, 2026 | 268.50 | 272.50 | 264.49 | 272.50 | 272.50 | 1.49% | 165,423 |
| Feb 23, 2026 | 267.50 | 269.50 | 260.00 | 268.50 | 268.50 | 1.51% | 165,480 |
| Feb 20, 2026 | 258.50 | 264.50 | 258.50 | 264.50 | 264.50 | 2.12% | 360,146 |
| Feb 19, 2026 | 259.00 | 268.53 | 259.00 | 259.00 | 259.00 | -2.26% | 54,400 |
| Feb 18, 2026 | 264.00 | 268.50 | 259.00 | 265.00 | 265.00 | 1.92% | 62,047 |
| Feb 17, 2026 | 265.50 | 265.50 | 254.50 | 260.00 | 260.00 | 0.97% | 37,267 |
| Feb 16, 2026 | 258.00 | 262.50 | 253.96 | 257.50 | 257.50 | 2.18% | 98,184 |
| Feb 13, 2026 | 259.00 | 260.50 | 250.52 | 252.00 | 252.00 | -0.40% | 62,159 |
| Feb 12, 2026 | 261.50 | 264.00 | 251.00 | 253.00 | 253.00 | -1.94% | 92,008 |
| Feb 11, 2026 | 261.00 | 261.00 | 252.50 | 258.00 | 258.00 | 1.18% | 47,563 |
| Feb 10, 2026 | 260.00 | 260.00 | 252.50 | 255.00 | 255.00 | 1.59% | 59,344 |
| Feb 9, 2026 | 244.00 | 259.00 | 244.00 | 251.00 | 251.00 | 3.29% | 102,345 |
| Feb 6, 2026 | 254.50 | 255.00 | 243.00 | 243.00 | 243.00 | -2.21% | 37,640 |
| Feb 5, 2026 | 261.50 | 261.50 | 248.50 | 248.50 | 248.50 | -2.55% | 245,369 |
| Feb 4, 2026 | 252.00 | 261.00 | 252.00 | 255.00 | 255.00 | -0.97% | 52,154 |
| Feb 3, 2026 | 249.00 | 257.50 | 248.00 | 257.50 | 257.50 | 2.39% | 68,027 |