Kenmare Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.240	2.240	2.240	2.240	2.240	1
2026-07-23	2.220	2.220	2.220	2.220	2.220	1
2026-07-22	2.200	2.200	2.200	2.200	2.200	0
2026-07-21	2.200	2.200	2.200	2.200	2.200	530
2026-07-20	2.240	2.240	2.100	2.100	2.100	60,301
2026-07-17	2.240	2.240	2.240	2.240	2.240	1,277
2026-07-16	2.140	2.240	2.140	2.240	2.240	1,806
2026-07-15	2.240	2.240	2.240	2.240	2.240	0
2026-07-14	2.260	2.260	2.240	2.240	2.240	1,500
2026-07-13	2.220	2.220	2.160	2.160	2.160	4,182
2026-07-10	2.420	2.420	2.420	2.420	2.420	11
2026-07-09	2.400	2.400	2.400	2.400	2.400	0
2026-07-08	2.400	2.400	2.400	2.400	2.400	3,000
2026-07-07	2.340	2.340	2.340	2.340	2.340	2,147
2026-07-06	2.160	2.160	2.160	2.160	2.160	2,291
2026-07-03	2.160	2.160	2.160	2.160	2.160	0
2026-07-02	2.160	2.160	2.160	2.160	2.160	0
2026-07-01	2.160	2.160	2.160	2.160	2.160	0
2026-06-30	2.120	2.160	2.120	2.160	2.160	1,527
2026-06-29	2.160	2.160	2.160	2.160	2.160	100
2026-06-26	2.220	2.220	2.120	2.120	2.120	19,180
2026-06-25	2.140	2.220	2.140	2.220	2.220	11,787
2026-06-24	2.260	2.260	2.080	2.080	2.080	38,397
2026-06-23	2.340	2.340	2.240	2.240	2.240	3,928
2026-06-22	2.380	2.380	2.360	2.360	2.360	2,301
2026-06-19	2.460	2.460	2.460	2.460	2.460	22,408
2026-06-18	2.500	2.500	2.500	2.500	2.500	90
2026-06-17	2.480	2.480	2.480	2.480	2.480	3,929
2026-06-16	2.560	2.560	2.560	2.560	2.560	0
2026-06-15	2.580	2.580	2.560	2.560	2.560	3,320
2026-06-12	2.520	2.540	2.520	2.540	2.540	5,320
2026-06-11	2.480	2.540	2.480	2.540	2.540	850
2026-06-10	2.460	2.500	2.460	2.500	2.500	2,998
2026-06-09	2.400	2.400	2.400	2.400	2.400	0
2026-06-08	2.480	2.480	2.400	2.400	2.400	4,513
2026-06-05	2.500	2.500	2.500	2.500	2.500	300
2026-06-04	2.500	2.500	2.500	2.500	2.500	1,750
2026-06-03	2.500	2.500	2.500	2.500	2.500	0
2026-06-02	2.500	2.500	2.500	2.500	2.500	0
2026-06-01	2.500	2.500	2.500	2.500	2.500	111
2026-05-29	2.380	2.440	2.380	2.440	2.440	2,819
2026-05-28	2.480	2.480	2.480	2.480	2.480	1,497
2026-05-27	2.540	2.540	2.480	2.480	2.480	10,498
2026-05-26	2.600	2.600	2.600	2.600	2.600	1
2026-05-25	2.640	2.640	2.600	2.640	2.640	4,003
2026-05-22	2.640	2.640	2.640	2.640	2.640	1
2026-05-21	2.660	2.720	2.640	2.720	2.720	4,177
2026-05-20	2.520	2.560	2.520	2.560	2.560	1,326
2026-05-19	2.600	2.600	2.540	2.540	2.540	402
2026-05-18	2.560	2.560	2.560	2.560	2.560	1
2026-05-15	2.620	2.620	2.620	2.620	2.620	2
2026-05-14	2.620	2.620	2.620	2.620	2.620	0
2026-05-13	2.620	2.620	2.620	2.620	2.620	0
2026-05-12	2.720	2.720	2.620	2.620	2.620	2,992
2026-05-11	2.800	2.800	2.800	2.800	2.800	6,415
2026-05-08	2.820	2.820	2.800	2.800	2.800	162
2026-05-07	2.720	2.740	2.720	2.740	2.740	269
2026-05-06	2.760	2.760	2.760	2.760	2.760	1
2026-05-05	2.720	2.760	2.720	2.760	2.760	2,661
2026-04-30	2.680	2.680	2.680	2.680	2.680	1

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	0.3922 EUR
2022-09-22	0.1156 EUR
2022-04-28	0.2395 EUR
2021-09-23	0.0624 EUR
2021-04-15	0.0641 EUR
2020-09-24	0.0199 EUR
2020-04-16	0.0506 EUR
2019-09-26	0.0244 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.