Kenmare Resources Plc KMR
LSE · United Kingdom · Non-Energy Minerals
GBp 190.20+1.00 (+0.53%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 190.20 | +0.53% | GBp 189.80 | GBp 192.40 | GBp 186.00 | 19.94K |
| 2026-09-30 | GBp 189.20 | +2.83% | GBp 184.00 | GBp 190.00 | GBp 184.00 | 50.69K |
| 2026-09-29 | GBp 184.00 | +1.43% | GBp 182.80 | GBp 186.96 | GBp 181.60 | 23.59K |
| 2026-09-28 | GBp 181.40 | -0.87% | GBp 182.00 | GBp 184.40 | GBp 180.20 | 30.12K |
| 2026-09-25 | GBp 183.00 | +1.67% | GBp 179.00 | GBp 186.20 | GBp 179.00 | 174.49K |
| 2026-09-24 | GBp 180.00 | -1.42% | GBp 182.00 | GBp 184.60 | GBp 179.10 | 89.90K |
| 2026-09-23 | GBp 182.60 | 0.00% | GBp 182.60 | GBp 183.80 | GBp 180.00 | 16.77K |
| 2026-09-22 | GBp 182.60 | +1.22% | GBp 180.00 | GBp 186.00 | GBp 180.00 | 65.21K |
| 2026-09-21 | GBp 180.40 | +0.22% | GBp 179.00 | GBp 181.00 | GBp 179.00 | 38.66K |
| 2026-09-18 | GBp 180.00 | -1.32% | GBp 183.20 | GBp 189.80 | GBp 180.00 | 208.69K |
| 2026-09-17 | GBp 182.40 | +1.33% | GBp 180.00 | GBp 183.80 | GBp 180.00 | 27.59K |
| 2026-09-16 | GBp 180.00 | 0.00% | GBp 181.00 | GBp 182.60 | GBp 180.00 | 25.15K |
| 2026-09-15 | GBp 180.00 | +0.67% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 475.68K |
| 2026-09-14 | GBp 178.80 | -0.22% | GBp 180.60 | GBp 182.80 | GBp 171.40 | 92.63K |
| 2026-09-11 | GBp 179.20 | -3.97% | GBp 183.60 | GBp 186.60 | GBp 179.20 | 68.78K |
| 2026-09-10 | GBp 186.60 | -1.27% | GBp 183.60 | GBp 189.00 | GBp 183.60 | 39.66K |
| 2026-09-09 | GBp 189.00 | 0.00% | GBp 185.00 | GBp 189.00 | GBp 185.00 | 83.72K |
| 2026-09-08 | GBp 189.00 | -2.58% | GBp 185.00 | GBp 192.60 | GBp 185.00 | 98.50K |
| 2026-09-07 | GBp 194.00 | +2.65% | GBp 188.00 | GBp 194.00 | GBp 185.20 | 58.62K |
| 2026-09-04 | GBp 189.00 | +1.07% | GBp 187.00 | GBp 189.00 | GBp 184.00 | 235.72K |
| 2026-09-03 | GBp 187.00 | -1.58% | GBp 190.00 | GBp 190.00 | GBp 186.00 | 160.21K |
| 2026-09-02 | GBp 190.00 | +0.85% | GBp 188.00 | GBp 190.00 | GBp 184.60 | 488.56K |
| 2026-09-01 | GBp 188.40 | -0.84% | GBp 188.00 | GBp 190.80 | GBp 186.20 | 84.67K |
| 2026-08-28 | GBp 190.00 | -1.55% | GBp 192.80 | GBp 195.80 | GBp 189.20 | 104.55K |
| 2026-08-27 | GBp 193.00 | -2.03% | GBp 198.60 | GBp 201.50 | GBp 193.00 | 171.90K |
| 2026-08-26 | GBp 197.00 | -3.43% | GBp 204.00 | GBp 208.00 | GBp 197.00 | 65.74K |
| 2026-08-25 | GBp 204.00 | -1.92% | GBp 207.00 | GBp 210.00 | GBp 204.00 | 13.55K |
| 2026-08-24 | GBp 208.00 | -0.95% | GBp 209.00 | GBp 213.50 | GBp 208.00 | 23.69K |
| 2026-08-21 | GBp 210.00 | +2.44% | GBp 208.00 | GBp 212.00 | GBp 203.64 | 45.12K |
| 2026-08-20 | GBp 205.00 | -1.44% | GBp 210.00 | GBp 214.50 | GBp 205.00 | 27.67K |
| 2026-08-19 | GBp 208.00 | +7.22% | GBp 195.00 | GBp 210.00 | GBp 187.20 | 123.26K |
| 2026-08-18 | GBp 194.00 | -0.51% | GBp 195.00 | GBp 205.00 | GBp 193.80 | 90.93K |
| 2026-08-17 | GBp 195.00 | -2.99% | GBp 209.50 | GBp 210.00 | GBp 195.00 | 235.15K |
| 2026-08-14 | GBp 201.00 | +0.25% | GBp 205.50 | GBp 206.50 | GBp 200.50 | 32.72K |
| 2026-08-13 | GBp 200.50 | -0.74% | GBp 202.00 | GBp 207.00 | GBp 200.50 | 12.49K |
| 2026-08-12 | GBp 202.00 | -3.81% | GBp 211.50 | GBp 211.50 | GBp 200.00 | 22.45K |
| 2026-08-11 | GBp 210.00 | +2.94% | GBp 200.00 | GBp 211.50 | GBp 200.00 | 36.97K |
| 2026-08-10 | GBp 204.00 | -2.86% | GBp 205.00 | GBp 212.50 | GBp 200.00 | 80.67K |
| 2026-08-07 | GBp 210.00 | +5.00% | GBp 200.00 | GBp 210.00 | GBp 200.00 | 53.97K |
| 2026-08-06 | GBp 200.00 | +1.01% | GBp 199.40 | GBp 200.00 | GBp 196.66 | 30.40K |
| 2026-08-05 | GBp 198.00 | -0.60% | GBp 198.00 | GBp 200.00 | GBp 196.80 | 23.17K |
| 2026-08-04 | GBp 199.20 | +0.61% | GBp 198.00 | GBp 200.00 | GBp 197.59 | 5.27K |
| 2026-08-03 | GBp 198.00 | 0.00% | GBp 198.00 | GBp 200.00 | GBp 195.20 | 57.70K |
| 2026-07-31 | GBp 198.00 | +0.20% | GBp 198.00 | GBp 199.60 | GBp 196.00 | 23.39K |
| 2026-07-30 | GBp 197.60 | +1.65% | GBp 195.00 | GBp 199.80 | GBp 195.00 | 78.49K |
| 2026-07-29 | GBp 194.40 | +3.40% | GBp 188.00 | GBp 197.00 | GBp 187.00 | 125.87K |
| 2026-07-28 | GBp 188.00 | -1.57% | GBp 187.00 | GBp 192.80 | GBp 185.82 | 34.41K |
| 2026-07-27 | GBp 191.00 | -0.52% | GBp 190.00 | GBp 193.80 | GBp 187.24 | 30.73K |
| 2026-07-24 | GBp 192.00 | +1.05% | GBp 190.00 | GBp 193.80 | GBp 187.20 | 46.46K |
| 2026-07-23 | GBp 190.00 | +0.53% | GBp 187.00 | GBp 190.00 | GBp 187.00 | 31.89K |
| 2026-07-22 | GBp 189.00 | +1.07% | GBp 185.00 | GBp 190.00 | GBp 185.00 | 6.27K |
| 2026-07-21 | GBp 187.00 | 0.00% | GBp 185.00 | GBp 188.00 | GBp 185.00 | 45.50K |
| 2026-07-20 | GBp 187.00 | -1.68% | GBp 185.60 | GBp 190.00 | GBp 185.00 | 55.53K |
| 2026-07-17 | GBp 190.20 | -1.25% | GBp 185.00 | GBp 193.80 | GBp 185.00 | 75.79K |
| 2026-07-16 | GBp 192.60 | +1.37% | GBp 185.40 | GBp 193.80 | GBp 180.80 | 106.79K |
| 2026-07-15 | GBp 190.00 | -1.86% | GBp 191.40 | GBp 191.40 | GBp 185.69 | 182.71K |
| 2026-07-14 | GBp 193.60 | -0.72% | GBp 190.00 | GBp 194.00 | GBp 188.51 | 17.76K |
| 2026-07-13 | GBp 195.00 | -1.61% | GBp 192.60 | GBp 196.00 | GBp 181.40 | 99.79K |
| 2026-07-10 | GBp 198.20 | -2.36% | GBp 195.00 | GBp 204.50 | GBp 195.00 | 17.64K |
| 2026-07-09 | GBp 203.00 | +1.50% | GBp 200.00 | GBp 206.50 | GBp 196.00 | 44.55K |
| 2026-07-08 | GBp 200.00 | -0.99% | GBp 202.00 | GBp 203.00 | GBp 193.40 | 156.40K |
| 2026-07-07 | GBp 202.00 | +1.71% | GBp 200.00 | GBp 204.00 | GBp 197.60 | 76.28K |
| 2026-07-06 | GBp 198.60 | +2.90% | GBp 190.00 | GBp 198.60 | GBp 190.00 | 215.32K |
| 2026-07-03 | GBp 193.00 | +1.58% | GBp 193.00 | GBp 193.00 | GBp 187.00 | 198.52K |
| 2026-07-02 | GBp 190.00 | +2.15% | GBp 190.60 | GBp 193.00 | GBp 186.80 | 88.26K |
| 2026-07-01 | GBp 186.00 | -7.00% | GBp 195.00 | GBp 198.56 | GBp 185.09 | 111.95K |
| 2026-06-30 | GBp 200.00 | +5.49% | GBp 190.00 | GBp 200.00 | GBp 181.12 | 1.29M |
| 2026-06-29 | GBp 189.60 | +4.87% | GBp 180.00 | GBp 190.83 | GBp 180.00 | 339.17K |
| 2026-06-26 | GBp 180.80 | -3.11% | GBp 193.20 | GBp 193.20 | GBp 180.00 | 461.34K |
| 2026-06-25 | GBp 186.60 | +0.86% | GBp 185.00 | GBp 193.20 | GBp 180.00 | 145.44K |
| 2026-06-24 | GBp 185.00 | -6.94% | GBp 198.40 | GBp 206.00 | GBp 178.40 | 236.22K |
| 2026-06-23 | GBp 198.80 | -1.09% | GBp 213.50 | GBp 213.50 | GBp 197.00 | 46.41K |
| 2026-06-22 | GBp 201.00 | +0.50% | GBp 205.00 | GBp 213.50 | GBp 200.71 | 21.00K |
| 2026-06-19 | GBp 200.00 | -3.38% | GBp 216.00 | GBp 222.00 | GBp 200.00 | 41.55K |
| 2026-06-18 | GBp 207.00 | -3.72% | GBp 215.00 | GBp 222.00 | GBp 207.00 | 182.23K |
| 2026-06-17 | GBp 215.00 | -0.69% | GBp 216.50 | GBp 221.50 | GBp 212.50 | 15.54K |
| 2026-06-16 | GBp 216.50 | -0.23% | GBp 222.00 | GBp 222.50 | GBp 211.50 | 12.46K |
| 2026-06-15 | GBp 217.00 | +0.70% | GBp 215.00 | GBp 224.00 | GBp 214.50 | 12.19K |
| 2026-06-12 | GBp 215.50 | -0.23% | GBp 221.00 | GBp 224.00 | GBp 215.00 | 19.82K |
| 2026-06-11 | GBp 216.00 | +0.93% | GBp 208.00 | GBp 219.50 | GBp 208.00 | 31.84K |
| 2026-06-10 | GBp 214.00 | -0.23% | GBp 208.00 | GBp 219.00 | GBp 208.00 | 32.16K |
| 2026-06-09 | GBp 214.50 | +1.42% | GBp 222.00 | GBp 222.00 | GBp 208.00 | 69.71K |
| 2026-06-08 | GBp 211.50 | -1.63% | GBp 215.00 | GBp 216.50 | GBp 206.00 | 105.49K |
| 2026-06-05 | GBp 215.00 | -0.46% | GBp 215.00 | GBp 219.50 | GBp 215.00 | 59.17K |
| 2026-06-04 | GBp 216.00 | 0.00% | GBp 214.00 | GBp 225.00 | GBp 214.00 | 24.59K |
| 2026-06-03 | GBp 216.00 | -0.23% | GBp 220.50 | GBp 225.00 | GBp 216.00 | 16.46K |
| 2026-06-02 | GBp 216.50 | -0.23% | GBp 216.50 | GBp 225.00 | GBp 215.00 | 85.02K |
| 2026-06-01 | GBp 217.00 | +0.93% | GBp 215.00 | GBp 220.00 | GBp 213.00 | 43.72K |
| 2026-05-29 | GBp 215.00 | 0.00% | GBp 210.00 | GBp 219.50 | GBp 210.00 | 58.13K |
| 2026-05-28 | GBp 215.00 | +0.94% | GBp 214.00 | GBp 219.50 | GBp 212.00 | 65.76K |