Kenmare Resources plc (LON:KMR)
London
· Delayed Price · Currency is GBP · Price in GBX 231.00
-1.00 (-0.43%)
Apr 28, 2026, 4:49 PM GMT
Kenmare Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.00 | 235.00 | 230.00 | 230.00 | - | -0.86% | 7,377 |
| Apr 27, 2026 | 230.00 | 235.00 | 227.00 | 232.00 | 232.00 | 0.87% | 64,380 |
| 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% | 50,483 |
| Apr 22, 2026 | 225.00 | 233.00 | 225.00 | 228.00 | 228.00 | -0.44% | 145,490 |
| 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% | 77,593 |
| 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 | 202.50 | 197.20 | 202.00 | 202.00 | 1.00% | 307,335 |
| Apr 2, 2026 | 205.00 | 205.00 | 198.00 | 200.00 | 200.00 | -3.61% | 95,937 |
| 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% | 91,498 |
| 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% | 462,849 |
| 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 | 208.00 | 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 |
| Mar 13, 2026 | 231.00 | 235.50 | 225.50 | 225.50 | 225.50 | -2.80% | 244,484 |
| Mar 12, 2026 | 238.50 | 239.50 | 231.44 | 232.00 | 232.00 | -0.85% | 119,471 |
| Mar 11, 2026 | 245.50 | 245.50 | 233.00 | 234.00 | 234.00 | -2.09% | 121,173 |
| Mar 10, 2026 | 231.50 | 245.50 | 230.00 | 239.00 | 239.00 | 3.24% | 123,956 |
| Mar 9, 2026 | 253.00 | 260.49 | 227.78 | 231.50 | 231.50 | -8.68% | 405,862 |
| Mar 6, 2026 | 274.00 | 274.00 | 253.50 | 253.50 | 253.50 | -5.23% | 50,269 |
| Mar 5, 2026 | 264.50 | 268.00 | 262.50 | 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 | 275.50 | 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 | 264.49 | 272.50 | 272.50 | 1.49% | 165,423 |
| Feb 23, 2026 | 267.50 | 269.50 | 260.00 | 268.50 | 268.50 | 1.51% | 165,480 |
| Feb 20, 2026 | 258.50 | 264.50 | 258.50 | 264.50 | 264.50 | 2.12% | 360,146 |
| Feb 19, 2026 | 259.00 | 268.53 | 259.00 | 259.00 | 259.00 | -2.26% | 54,400 |
| Feb 18, 2026 | 264.00 | 268.50 | 259.00 | 265.00 | 265.00 | 1.92% | 62,047 |
| 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 | 252.50 | 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 | 255.00 | 243.00 | 243.00 | 243.00 | -2.21% | 37,640 |
| Feb 5, 2026 | 261.50 | 261.50 | 248.50 | 248.50 | 248.50 | -2.55% | 245,369 |
| 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 | 256.50 | 263.00 | 242.65 | 245.50 | 245.50 | -4.84% | 104,842 |
| Jan 29, 2026 | 269.00 | 270.50 | 258.00 | 258.00 | 258.00 | -2.82% | 61,447 |
| Jan 28, 2026 | 262.00 | 267.50 | 255.50 | 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 | 255.00 | 262.00 | 250.26 | 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% | 40,522 |
| 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 | 260.00 | 244.50 | 247.00 | 247.00 | -4.08% | 54,218 |
| Dec 30, 2025 | 235.00 | 258.00 | 231.00 | 257.50 | 257.50 | 11.71% | 109,337 |
| Dec 29, 2025 | 233.00 | 235.00 | 229.50 | 230.50 | 230.50 | 0.44% | 96,305 |
| Dec 24, 2025 | 232.00 | 233.00 | 229.06 | 229.50 | 229.50 | -0.22% | 29,471 |
| Dec 23, 2025 | 228.00 | 231.50 | 228.00 | 230.00 | 230.00 | -0.22% | 95,038 |
| Dec 22, 2025 | 229.00 | 237.50 | 225.00 | 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 | 233.50 | 223.50 | 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 | 243.10 | 247.00 | 247.00 | -0.60% | 103,729 |
| 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% | 39,746 |
| 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 |