Kenmare Resources plc (LON:KMR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 240.50
+1.50 (0.63%)
Nov 11, 2026, 4:35 PM GMT
Kenmare Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 238.50 | 241.00 | 238.00 | 240.50 | 240.50 | 0.63% | 60,984 |
| Nov 10, 2026 | 242.50 | 243.00 | 238.00 | 239.00 | 239.00 | -1.44% | 99,716 |
| Nov 9, 2026 | 240.00 | 250.00 | 238.00 | 242.50 | 242.50 | 1.04% | 91,448 |
| Nov 6, 2026 | 242.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.04% | 156,292 |
| Nov 5, 2026 | 236.00 | 255.00 | 236.00 | 245.00 | 245.00 | 1.24% | 327,894 |
| Nov 4, 2026 | 237.50 | 245.00 | 232.00 | 242.00 | 242.00 | 2.11% | 79,693 |
| Nov 3, 2026 | 236.00 | 238.74 | 235.16 | 237.00 | 237.00 | 1.28% | 43,383 |
| Nov 2, 2026 | 238.00 | 243.50 | 234.00 | 234.00 | 234.00 | -1.68% | 73,294 |
| Oct 30, 2026 | 242.00 | 246.00 | 232.00 | 238.00 | 238.00 | 2.59% | 222,734 |
| Oct 29, 2026 | 233.00 | 233.50 | 229.50 | 232.00 | 232.00 | 2.20% | 52,990 |
| Oct 28, 2026 | 230.50 | 232.50 | 225.25 | 227.00 | 227.00 | -0.44% | 55,301 |
| Oct 27, 2026 | 225.00 | 237.00 | 225.00 | 228.00 | 228.00 | 0.22% | 25,184 |
| Oct 26, 2026 | 222.50 | 230.00 | 222.50 | 227.50 | 227.50 | 1.11% | 25,087 |
| Oct 23, 2026 | 227.50 | 230.50 | 221.50 | 225.00 | 225.00 | -0.88% | 32,434 |
| 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 | 212.80 | 225.00 | 225.00 | -1.75% | 119,752 |
| Oct 19, 2026 | 236.00 | 241.50 | 229.00 | 229.00 | 229.00 | -3.17% | 85,070 |
| Oct 16, 2026 | 230.00 | 240.00 | 230.00 | 236.50 | 236.50 | 1.50% | 146,202 |
| Oct 15, 2026 | 220.00 | 234.50 | 214.80 | 233.00 | 233.00 | 3.10% | 144,350 |
| Oct 14, 2026 | 223.00 | 226.50 | 221.00 | 226.00 | 226.00 | 2.73% | 44,188 |
| Oct 13, 2026 | 225.00 | 231.00 | 220.00 | 220.00 | 220.00 | -3.51% | 71,056 |
| Oct 12, 2026 | 224.00 | 232.00 | 218.50 | 228.00 | 228.00 | 1.11% | 46,555 |
| Oct 9, 2026 | 232.50 | 242.00 | 224.00 | 225.50 | 225.50 | -5.25% | 188,363 |
| Oct 8, 2026 | 230.00 | 242.00 | 223.50 | 238.00 | 238.00 | 4.62% | 106,980 |
| Oct 7, 2026 | 219.00 | 238.50 | 218.00 | 227.50 | 227.50 | 3.41% | 440,012 |
| Oct 6, 2026 | 207.00 | 262.00 | 207.00 | 220.00 | 220.00 | 21.28% | 791,217 |
| Oct 5, 2026 | 184.40 | 190.00 | 180.00 | 181.40 | 181.40 | -0.66% | 36,111 |
| Oct 2, 2026 | 192.20 | 194.00 | 182.60 | 182.60 | 182.60 | -4.00% | 81,781 |
| Oct 1, 2026 | 187.20 | 192.40 | 186.00 | 190.20 | 190.20 | 0.53% | 19,937 |
| Sep 30, 2026 | 184.00 | 190.00 | 184.00 | 189.20 | 189.20 | 2.83% | 50,689 |
| Sep 29, 2026 | 182.80 | 187.00 | 181.60 | 184.00 | 184.00 | 1.43% | 23,591 |
| Sep 28, 2026 | 182.00 | 184.40 | 180.20 | 181.40 | 181.40 | -0.87% | 30,117 |
| Sep 25, 2026 | 179.00 | 186.20 | 179.00 | 183.00 | 183.00 | 1.67% | 174,491 |
| Sep 24, 2026 | 182.00 | 184.60 | 179.10 | 180.00 | 180.00 | -1.42% | 89,903 |
| Sep 23, 2026 | 182.60 | 183.80 | 180.00 | 182.60 | 182.60 | - | 16,772 |
| Sep 22, 2026 | 180.00 | 186.00 | 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 | 183.20 | 189.80 | 180.00 | 180.00 | 180.00 | -1.32% | 208,690 |
| Sep 17, 2026 | 180.00 | 183.80 | 180.00 | 182.40 | 182.40 | 1.33% | 27,589 |
| Sep 16, 2026 | 181.00 | 182.60 | 180.00 | 180.00 | 180.00 | - | 25,153 |
| Sep 15, 2026 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | 0.67% | 475,678 |
| Sep 14, 2026 | 180.60 | 182.80 | 171.40 | 178.80 | 178.80 | -0.22% | 92,627 |
| Sep 11, 2026 | 183.60 | 186.60 | 179.20 | 179.20 | 179.20 | -3.97% | 68,782 |
| Sep 10, 2026 | 183.60 | 189.00 | 183.60 | 186.60 | 186.60 | -1.27% | 39,657 |
| 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 |