Kenmare Resources plc (LON:KMR)
London · Delayed Price · Currency is GBP · Price in GBX 189.11
-4.89 (-2.52%)
Sep 8, 2026, 9:43 AM GMT
Kenmare Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 106,790 |
| Jul 15, 2026 | 191.40 | 191.40 | 185.70 | 190.00 | 190.00 | -1.86% | 182,710 |
| Jul 14, 2026 | 190.00 | 194.00 | 188.50 | 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 | 204.50 | 195.00 | 198.20 | 198.20 | -2.36% | 17,639 |
| Jul 9, 2026 | 200.00 | 206.50 | 196.00 | 203.00 | 203.00 | 1.50% | 44,549 |
| 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 | 198.60 | 185.10 | 186.00 | 186.00 | -7.00% | 111,953 |
| Jun 30, 2026 | 190.00 | 200.00 | 181.10 | 200.00 | 200.00 | 5.49% | 1,287,964 |
| Jun 29, 2026 | 180.00 | 190.80 | 180.00 | 189.60 | 189.60 | 4.87% | 339,172 |