Kenmare Resources plc (LON:KMR)
London
· Delayed Price · Currency is GBP · Price in GBX 253.50
-14.00 (-5.23%)
At close: Mar 6, 2026
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 274.00 | 274.00 | 253.50 | 253.50 | 253.50 | -5.23% | 50,270 |
| Mar 5, 2026 | 264.50 | 267.50 | 263.50 | 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 | 277.00 | 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 | 265.50 | 272.50 | 272.50 | 1.49% | 165,424 |
| Feb 23, 2026 | 267.50 | 269.50 | 260.00 | 268.50 | 268.50 | 1.51% | 145,480 |
| Feb 20, 2026 | 261.44 | 264.50 | 258.50 | 264.50 | 264.50 | 2.12% | 360,146 |
| Feb 19, 2026 | 259.00 | 267.50 | 259.00 | 259.00 | 259.00 | -2.26% | 54,399 |
| Feb 18, 2026 | 259.46 | 268.50 | 262.50 | 265.00 | 265.00 | 1.92% | 62,048 |
| 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 | 255.00 | 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 | 254.50 | 243.00 | 243.00 | 243.00 | -2.21% | 37,339 |
| Feb 5, 2026 | 261.50 | 261.50 | 248.50 | 248.50 | 248.50 | -2.55% | 168,931 |
| 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 |
| Feb 2, 2026 | 245.00 | 251.50 | 242.50 | 251.50 | 251.50 | 2.44% | 42,982 |
| Jan 30, 2026 | 263.00 | 256.50 | 243.00 | 245.50 | 245.50 | -4.84% | 104,841 |
| Jan 29, 2026 | 269.00 | 270.50 | 258.00 | 258.00 | 258.00 | -2.82% | 61,447 |
| Jan 28, 2026 | 255.50 | 267.50 | 259.00 | 265.50 | 265.50 | 2.51% | 65,040 |
| Jan 27, 2026 | 269.50 | 270.00 | 256.06 | 259.00 | 259.00 | -1.52% | 75,019 |
| Jan 26, 2026 | 259.00 | 268.00 | 259.00 | 263.00 | 263.00 | 1.94% | 57,328 |
| Jan 23, 2026 | 264.50 | 266.00 | 258.00 | 258.00 | 258.00 | -2.64% | 89,687 |
| Jan 22, 2026 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 2.71% | 33,062 |
| Jan 21, 2026 | 254.50 | 261.50 | 255.00 | 258.00 | 258.00 | 1.57% | 191,427 |
| Jan 20, 2026 | 265.00 | 269.00 | 254.00 | 254.00 | 254.00 | -4.15% | 73,938 |
| Jan 19, 2026 | 262.50 | 268.00 | 255.00 | 265.00 | 265.00 | -1.49% | 62,667 |
| Jan 16, 2026 | 255.50 | 269.00 | 255.00 | 269.00 | 269.00 | 3.66% | 61,765 |
| Jan 15, 2026 | 266.50 | 266.50 | 259.50 | 259.50 | 259.50 | -1.33% | 52,321 |
| Jan 14, 2026 | 264.00 | 264.00 | 248.00 | 263.00 | 263.00 | 4.57% | 202,894 |
| Jan 13, 2026 | 257.00 | 263.50 | 251.50 | 251.50 | 251.50 | -2.14% | 71,371 |
| Jan 12, 2026 | 259.50 | 269.00 | 257.00 | 257.00 | 257.00 | -0.19% | 115,825 |
| Jan 9, 2026 | 258.00 | 259.50 | 251.50 | 257.50 | 257.50 | 0.59% | 53,527 |
| Jan 8, 2026 | 256.00 | 258.00 | 253.00 | 256.00 | 256.00 | - | 30,202 |
| Jan 7, 2026 | 258.00 | 258.00 | 251.00 | 256.00 | 256.00 | 0.39% | 40,523 |
| Jan 6, 2026 | 258.00 | 261.63 | 255.00 | 255.00 | 255.00 | -0.78% | 62,199 |
| Jan 5, 2026 | 256.00 | 265.50 | 252.00 | 257.00 | 257.00 | 2.80% | 88,769 |
| Jan 2, 2026 | 247.00 | 255.00 | 247.00 | 250.00 | 250.00 | 1.21% | 62,521 |
| Dec 31, 2025 | 258.00 | 258.00 | 244.50 | 247.00 | 247.00 | -4.08% | 54,216 |
| Dec 30, 2025 | 235.00 | 258.00 | 231.00 | 257.50 | 257.50 | 11.71% | 109,337 |
| Dec 29, 2025 | 233.00 | 233.50 | 229.50 | 230.50 | 230.50 | 0.44% | 96,304 |
| Dec 24, 2025 | 232.00 | 232.50 | 229.50 | 229.50 | 229.50 | -0.22% | 29,470 |
| Dec 23, 2025 | 228.00 | 231.50 | 228.00 | 230.00 | 230.00 | -0.22% | 95,038 |
| Dec 22, 2025 | 229.00 | 237.50 | 226.00 | 230.50 | 230.50 | 0.22% | 82,956 |
| Dec 19, 2025 | 230.50 | 231.00 | 225.50 | 230.00 | 230.00 | -0.22% | 45,818 |
| Dec 18, 2025 | 227.00 | 233.00 | 225.00 | 230.50 | 230.50 | 1.54% | 68,581 |
| Dec 17, 2025 | 232.00 | 241.36 | 220.50 | 227.00 | 227.00 | -4.62% | 226,176 |
| Dec 16, 2025 | 247.00 | 247.00 | 238.00 | 238.00 | 238.00 | -3.64% | 121,542 |
| Dec 15, 2025 | 250.00 | 260.00 | 245.50 | 247.00 | 247.00 | -0.60% | 103,728 |
| Dec 12, 2025 | 248.00 | 248.50 | 241.50 | 248.50 | 248.50 | 2.69% | 35,376 |
| Dec 11, 2025 | 240.00 | 244.50 | 238.95 | 242.00 | 242.00 | 0.41% | 91,693 |
| Dec 10, 2025 | 256.00 | 256.00 | 237.95 | 241.00 | 241.00 | -1.23% | 124,971 |
| Dec 9, 2025 | 254.00 | 254.00 | 243.00 | 244.00 | 244.00 | -2.01% | 77,011 |
| Dec 8, 2025 | 260.00 | 260.00 | 249.00 | 249.00 | 249.00 | -2.35% | 105,066 |
| Dec 5, 2025 | 273.50 | 273.50 | 255.00 | 255.00 | 255.00 | -0.20% | 39,744 |
| Dec 4, 2025 | 270.00 | 275.50 | 255.50 | 255.50 | 255.50 | -3.22% | 71,197 |
| Dec 3, 2025 | 266.50 | 266.50 | 260.00 | 264.00 | 264.00 | 1.54% | 28,559 |
| Dec 2, 2025 | 262.00 | 275.50 | 255.45 | 260.00 | 260.00 | -1.70% | 71,999 |
| Dec 1, 2025 | 262.00 | 271.50 | 258.43 | 264.50 | 264.50 | 0.57% | 155,420 |
| Nov 28, 2025 | 268.00 | 276.00 | 260.58 | 263.00 | 263.00 | -0.75% | 52,084 |
| Nov 27, 2025 | 260.00 | 267.00 | 258.00 | 265.00 | 265.00 | 1.53% | 29,234 |
| Nov 26, 2025 | 264.00 | 276.00 | 257.50 | 261.00 | 261.00 | -0.95% | 32,720 |
| Nov 25, 2025 | 256.00 | 275.00 | 255.00 | 263.50 | 263.50 | 2.93% | 17,141 |
| Nov 24, 2025 | 263.00 | 274.50 | 256.00 | 256.00 | 256.00 | -2.66% | 96,033 |
| Nov 21, 2025 | 265.00 | 273.50 | 261.00 | 263.00 | 263.00 | -1.50% | 108,870 |
| Nov 20, 2025 | 277.00 | 277.00 | 263.00 | 267.00 | 267.00 | 1.14% | 74,238 |
| Nov 19, 2025 | 264.00 | 267.50 | 258.50 | 264.00 | 264.00 | 0.76% | 252,892 |
| Nov 18, 2025 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | -6.09% | 245,561 |
| Nov 17, 2025 | 287.00 | 287.50 | 272.50 | 279.00 | 279.00 | -2.96% | 233,308 |
| Nov 14, 2025 | 273.00 | 287.50 | 271.00 | 287.50 | 287.50 | 5.70% | 1,482,098 |
| Nov 13, 2025 | 273.00 | 277.50 | 268.50 | 272.00 | 272.00 | 0.74% | 36,870 |
| Nov 12, 2025 | 260.00 | 279.00 | 258.50 | 270.00 | 270.00 | 5.06% | 251,424 |
| Nov 11, 2025 | 251.50 | 257.00 | 250.00 | 257.00 | 257.00 | 1.38% | 96,241 |
| Nov 10, 2025 | 256.00 | 256.00 | 250.00 | 253.50 | 253.50 | 1.40% | 26,542 |
| Nov 7, 2025 | 253.50 | 253.50 | 246.00 | 250.00 | 250.00 | 1.01% | 65,767 |
| Nov 6, 2025 | 252.00 | 256.00 | 243.00 | 247.50 | 247.50 | 1.23% | 56,004 |
| Nov 5, 2025 | 257.00 | 257.00 | 242.00 | 244.50 | 244.50 | -1.81% | 165,879 |
| Nov 4, 2025 | 255.50 | 265.50 | 247.00 | 249.00 | 249.00 | -2.73% | 103,705 |
| Nov 3, 2025 | 260.00 | 265.50 | 255.98 | 256.00 | 256.00 | -1.54% | 190,703 |
| Oct 31, 2025 | 260.50 | 262.50 | 255.00 | 260.00 | 260.00 | 0.97% | 175,540 |
| Oct 30, 2025 | 260.00 | 265.00 | 256.00 | 257.50 | 257.50 | -2.83% | 230,824 |
| Oct 29, 2025 | 263.00 | 268.00 | 259.00 | 265.00 | 265.00 | 0.76% | 35,040 |
| Oct 28, 2025 | 266.00 | 268.00 | 257.50 | 263.00 | 263.00 | -1.50% | 302,378 |
| Oct 27, 2025 | 280.00 | 280.00 | 267.00 | 267.00 | 267.00 | -1.48% | 74,277 |
| Oct 24, 2025 | 280.00 | 280.00 | 266.50 | 271.00 | 271.00 | 0.56% | 33,199 |
| Oct 23, 2025 | 261.00 | 271.32 | 260.50 | 269.50 | 269.50 | 1.13% | 111,563 |
| Oct 22, 2025 | 278.50 | 278.50 | 263.00 | 266.50 | 266.50 | -0.37% | 481,565 |
| Oct 21, 2025 | 267.50 | 269.00 | 261.00 | 267.50 | 267.50 | -0.37% | 102,412 |
| Oct 20, 2025 | 272.50 | 274.50 | 263.00 | 268.50 | 268.50 | -0.92% | 105,411 |
| Oct 17, 2025 | 283.00 | 294.50 | 270.00 | 271.00 | 271.00 | -4.91% | 128,244 |
| Oct 16, 2025 | 281.00 | 287.47 | 273.50 | 285.00 | 285.00 | 1.42% | 249,773 |
| Oct 15, 2025 | 294.00 | 298.00 | 281.00 | 281.00 | 281.00 | -7.87% | 309,903 |