Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 186.48
-4.52 (-2.37%)
Jul 28, 2026, 12:02 PM GMT
Kenmare Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 190.00 | 193.80 | 187.24 | 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 |
| Jul 20, 2026 | 185.60 | 190.00 | 185.00 | 187.00 | 187.00 | -1.68% | 55,535 |
| Jul 17, 2026 | 185.00 | 193.80 | 185.00 | 190.20 | 190.20 | -1.25% | 75,793 |
| Jul 16, 2026 | 185.40 | 193.80 | 180.80 | 192.60 | 192.60 | 1.37% | 106,791 |
| Jul 15, 2026 | 191.40 | 191.40 | 186.00 | 190.00 | 190.00 | -1.86% | 182,710 |
| Jul 14, 2026 | 190.00 | 194.00 | 188.52 | 193.60 | 193.60 | -0.72% | 17,756 |
| Jul 13, 2026 | 192.60 | 196.00 | 181.40 | 195.00 | 195.00 | -1.61% | 99,792 |
| Jul 10, 2026 | 195.00 | 203.00 | 195.00 | 198.20 | 198.20 | -2.36% | 17,640 |
| Jul 9, 2026 | 200.00 | 206.50 | 196.00 | 203.00 | 203.00 | 1.50% | 44,108 |
| Jul 8, 2026 | 202.00 | 203.00 | 193.40 | 200.00 | 200.00 | -0.99% | 156,397 |
| Jul 7, 2026 | 200.00 | 204.00 | 197.60 | 202.00 | 202.00 | 1.71% | 76,278 |
| Jul 6, 2026 | 190.00 | 198.60 | 190.00 | 198.60 | 198.60 | 2.90% | 215,323 |
| Jul 3, 2026 | 193.00 | 193.00 | 187.00 | 193.00 | 193.00 | 1.58% | 198,518 |
| Jul 2, 2026 | 190.60 | 193.00 | 186.80 | 190.00 | 190.00 | 2.15% | 88,263 |
| Jul 1, 2026 | 195.00 | 198.56 | 185.09 | 186.00 | 186.00 | -7.00% | 111,953 |
| Jun 30, 2026 | 190.00 | 200.00 | 182.60 | 200.00 | 200.00 | 5.49% | 944,052 |
| Jun 29, 2026 | 180.00 | 190.83 | 180.00 | 189.60 | 189.60 | 4.87% | 339,172 |
| Jun 26, 2026 | 193.20 | 193.20 | 180.00 | 180.80 | 180.80 | -3.11% | 461,344 |
| Jun 25, 2026 | 185.00 | 193.20 | 180.00 | 186.60 | 186.60 | 0.86% | 145,411 |
| Jun 24, 2026 | 198.40 | 206.00 | 178.40 | 185.00 | 185.00 | -6.94% | 236,222 |
| Jun 23, 2026 | 213.50 | 213.50 | 197.00 | 198.80 | 198.80 | -1.09% | 46,411 |
| Jun 22, 2026 | 205.00 | 213.50 | 200.72 | 201.00 | 201.00 | 0.50% | 21,004 |
| Jun 19, 2026 | 216.00 | 222.00 | 200.00 | 200.00 | 200.00 | -3.38% | 41,546 |
| Jun 18, 2026 | 215.00 | 222.00 | 207.00 | 207.00 | 207.00 | -3.72% | 182,230 |
| Jun 17, 2026 | 216.50 | 221.50 | 212.50 | 215.00 | 215.00 | -0.69% | 15,535 |
| Jun 16, 2026 | 220.00 | 222.00 | 216.50 | 216.50 | 216.50 | -0.23% | 12,463 |
| Jun 15, 2026 | 215.00 | 224.00 | 214.50 | 217.00 | 217.00 | 0.70% | 12,192 |
| Jun 12, 2026 | 221.00 | 224.00 | 215.00 | 215.50 | 215.50 | -0.23% | 19,817 |
| Jun 11, 2026 | 208.00 | 219.50 | 208.00 | 216.00 | 216.00 | 0.93% | 31,837 |
| Jun 10, 2026 | 208.00 | 219.00 | 208.00 | 214.00 | 214.00 | -0.23% | 32,161 |
| Jun 9, 2026 | 222.00 | 222.00 | 208.00 | 214.50 | 214.50 | 1.42% | 69,707 |
| Jun 8, 2026 | 215.00 | 216.50 | 206.00 | 211.50 | 211.50 | -1.63% | 105,493 |
| Jun 5, 2026 | 215.00 | 219.50 | 215.00 | 215.00 | 215.00 | -0.46% | 59,168 |
| Jun 4, 2026 | 214.00 | 225.00 | 214.00 | 216.00 | 216.00 | - | 24,588 |
| Jun 3, 2026 | 220.50 | 225.00 | 216.00 | 216.00 | 216.00 | -0.23% | 16,460 |
| Jun 2, 2026 | 224.00 | 218.50 | 215.50 | 216.50 | 216.50 | -0.23% | 85,018 |
| Jun 1, 2026 | 215.00 | 220.00 | 213.00 | 217.00 | 217.00 | 0.93% | 43,724 |
| May 29, 2026 | 210.00 | 219.50 | 210.00 | 215.00 | 215.00 | - | 58,132 |
| May 28, 2026 | 214.00 | 219.50 | 212.00 | 215.00 | 215.00 | 0.94% | 65,764 |
| May 27, 2026 | 223.00 | 227.00 | 208.50 | 213.00 | 213.00 | -2.29% | 188,367 |
| May 26, 2026 | 220.50 | 222.00 | 218.00 | 218.00 | 218.00 | -0.23% | 50,699 |
| May 22, 2026 | 230.00 | 236.50 | 218.50 | 218.50 | 218.50 | -6.22% | 103,682 |
| May 21, 2026 | 229.00 | 237.00 | 227.37 | 233.00 | 233.00 | 1.97% | 36,466 |
| May 20, 2026 | 216.00 | 228.50 | 214.42 | 228.50 | 228.50 | 5.30% | 147,697 |
| May 19, 2026 | 219.50 | 224.50 | 216.00 | 217.00 | 217.00 | -2.03% | 31,500 |
| May 18, 2026 | 230.50 | 232.50 | 219.50 | 221.50 | 221.50 | -3.06% | 57,967 |