Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
+2.00 (0.94%)
May 28, 2026, 4:35 PM GMT
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,681 |
| May 21, 2026 | 229.00 | 236.50 | 229.00 | 233.00 | 233.00 | 1.97% | 26,466 |
| May 20, 2026 | 216.00 | 228.50 | 214.42 | 228.50 | 228.50 | 5.30% | 126,727 |
| 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% | 55,394 |
| May 15, 2026 | 230.00 | 231.50 | 223.50 | 228.50 | 228.50 | -0.22% | 21,552 |
| May 14, 2026 | 231.00 | 237.50 | 229.00 | 229.00 | 229.00 | -0.22% | 9,518 |
| May 13, 2026 | 237.50 | 238.50 | 229.50 | 229.50 | 229.50 | -1.08% | 23,381 |
| May 12, 2026 | 240.50 | 242.00 | 232.00 | 232.00 | 232.00 | -1.28% | 27,173 |
| May 11, 2026 | 241.50 | 242.00 | 235.00 | 235.00 | 235.00 | -1.05% | 56,141 |
| May 8, 2026 | 239.50 | 243.45 | 237.04 | 237.50 | 237.50 | 0.64% | 41,271 |
| May 7, 2026 | 237.00 | 238.00 | 232.00 | 236.00 | 236.00 | -0.63% | 95,525 |
| May 6, 2026 | 236.00 | 240.50 | 231.50 | 237.50 | 237.50 | 1.06% | 37,689 |
| May 5, 2026 | 240.00 | 242.00 | 234.50 | 235.00 | 235.00 | -1.88% | 66,126 |
| May 1, 2026 | 229.00 | 239.50 | 229.00 | 239.50 | 239.50 | 3.46% | 70,130 |
| Apr 30, 2026 | 229.00 | 234.50 | 229.00 | 231.50 | 231.50 | 0.65% | 31,947 |
| Apr 29, 2026 | 233.00 | 234.50 | 229.00 | 230.00 | 230.00 | -0.43% | 67,876 |
| Apr 28, 2026 | 230.00 | 235.00 | 229.00 | 231.00 | 231.00 | -0.43% | 45,096 |
| Apr 27, 2026 | 230.00 | 235.00 | 226.50 | 232.00 | 232.00 | 0.87% | 64,381 |
| Apr 24, 2026 | 229.00 | 231.00 | 227.50 | 230.00 | 230.00 | - | 81,928 |
| Apr 23, 2026 | 225.00 | 234.00 | 225.00 | 230.00 | 230.00 | 0.88% | 51,778 |
| Apr 22, 2026 | 225.00 | 233.50 | 224.00 | 228.00 | 228.00 | -0.44% | 182,991 |
| Apr 21, 2026 | 229.00 | 234.00 | 221.00 | 229.00 | 229.00 | 2.46% | 113,504 |
| Apr 20, 2026 | 227.00 | 228.00 | 222.00 | 223.50 | 223.50 | -0.45% | 39,035 |
| Apr 17, 2026 | 226.00 | 232.50 | 219.00 | 224.50 | 224.50 | 2.28% | 80,095 |
| Apr 16, 2026 | 217.00 | 226.50 | 217.00 | 219.50 | 219.50 | 2.09% | 74,560 |
| 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 | 209.50 | 197.20 | 202.00 | 202.00 | 1.00% | 307,335 |
| Apr 2, 2026 | 205.00 | 214.50 | 198.00 | 200.00 | 200.00 | -3.61% | 95,935 |
| 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% | 91,495 |
| 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% | 462,847 |
| 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 | 210.50 | 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 |