Kenmare Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.800	2.860	2.800	2.860	2.860	1,336
2026-10-15	2.700	2.800	2.700	2.800	2.800	35,668
2026-10-14	2.700	2.700	2.700	2.700	2.700	0
2026-10-13	2.720	2.720	2.700	2.700	2.700	1,198
2026-10-12	2.700	2.800	2.700	2.800	2.800	3,266
2026-10-09	2.860	2.860	2.640	2.740	2.740	42,051
2026-10-08	2.700	2.800	2.640	2.800	2.800	5,962
2026-10-07	2.660	2.760	2.600	2.760	2.760	106,099
2026-10-06	2.660	2.740	2.660	2.680	2.680	27,263
2026-10-05	2.080	2.160	2.080	2.140	2.140	421
2026-10-02	2.300	2.300	2.160	2.160	2.160	2,305
2026-10-01	2.140	2.220	2.140	2.220	2.220	4,472
2026-09-30	2.020	2.020	2.020	2.020	2.020	0
2026-09-29	2.140	2.140	2.020	2.020	2.020	1,139
2026-09-28	2.140	2.140	2.120	2.140	2.140	65
2026-09-25	2.100	2.100	2.100	2.100	2.100	234
2026-09-24	2.080	2.080	2.080	2.080	2.080	2,000
2026-09-23	2.120	2.120	2.120	2.120	2.120	238
2026-09-22	2.100	2.100	2.100	2.100	2.100	6,203
2026-09-21	2.080	2.120	2.080	2.120	2.120	8,507
2026-09-18	2.140	2.140	2.080	2.080	2.080	11
2026-09-17	2.080	2.100	2.080	2.100	2.100	1,276
2026-09-16	2.140	2.140	2.140	2.140	2.140	0
2026-09-15	2.140	2.140	2.140	2.140	2.140	2,337
2026-09-14	2.120	2.120	2.040	2.040	2.040	9,249
2026-09-11	2.140	2.140	2.140	2.140	2.140	0
2026-09-10	2.140	2.140	2.140	2.140	2.140	193
2026-09-09	2.140	2.140	2.140	2.140	2.140	250
2026-09-08	2.320	2.320	2.320	2.320	2.320	0
2026-09-07	2.320	2.320	2.320	2.320	2.320	0
2026-09-04	2.320	2.320	2.320	2.320	2.320	257
2026-09-03	2.220	2.320	2.180	2.320	2.320	657
2026-09-02	2.180	2.180	2.180	2.180	2.180	515
2026-09-01	2.320	2.320	2.320	2.320	2.320	0
2026-08-31	2.320	2.320	2.320	2.320	2.320	0
2026-08-28	2.320	2.320	2.320	2.320	2.320	0
2026-08-27	2.320	2.320	2.320	2.320	2.320	2,456
2026-08-26	2.440	2.440	2.440	2.440	2.440	0
2026-08-25	2.440	2.440	2.440	2.440	2.440	0
2026-08-24	2.440	2.440	2.420	2.440	2.440	908
2026-08-21	2.480	2.500	2.480	2.500	2.500	515
2026-08-20	2.460	2.500	2.460	2.500	2.500	1,015
2026-08-19	2.460	2.460	2.460	2.460	2.460	0
2026-08-18	2.360	2.460	2.360	2.460	2.460	53,011
2026-08-17	2.360	2.360	2.360	2.360	2.360	3,005
2026-08-14	2.400	2.400	2.400	2.400	2.400	7,064
2026-08-13	2.380	2.380	2.380	2.380	2.380	560
2026-08-12	2.460	2.460	2.380	2.380	2.380	1,867
2026-08-11	2.360	2.360	2.360	2.360	2.360	0
2026-08-10	2.400	2.500	2.360	2.360	2.360	12,059
2026-08-07	2.460	2.460	2.460	2.460	2.460	2,946
2026-08-06	2.340	2.340	2.340	2.340	2.340	0
2026-08-05	2.340	2.340	2.340	2.340	2.340	0
2026-08-04	2.340	2.340	2.340	2.340	2.340	0
2026-08-03	2.320	2.340	2.320	2.340	2.340	2,157
2026-07-31	2.300	2.320	2.300	2.320	2.320	449
2026-07-30	2.200	2.200	2.200	2.200	2.200	0
2026-07-29	2.200	2.200	2.200	2.200	2.200	1,328
2026-07-28	2.180	2.180	2.180	2.180	2.180	630
2026-07-27	2.220	2.220	2.220	2.220	2.220	1,200

Page 1 of 21 · 1,241 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.