1. Share Prices

  2. Kavango Resources PLC (KAV)

1.10p+0.05 (+4.76%)05 Aug 2025, 10:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kavango Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20251.10p1.15p1.04p1.05p1,218,448
Aug 1, 20251.07p1.15p1.01p1.10p1,446,934
Jul 31, 20251.13p1.13p1.01p1.07p964,602
Jul 30, 20251.15p1.20p1.06p1.13p2,557,789
Jul 29, 20251.18p1.25p1.10p1.20p788,474
Jul 28, 20251.18p1.25p1.22p1.18p304,358
Jul 25, 20251.18p1.25p1.10p1.18p501,433
Jul 24, 20251.20p1.25p1.16p1.18p519,931
Jul 23, 20251.20p1.20p1.20p1.20p625,000
Jul 22, 20251.18p1.25p1.15p1.20p2,086,029
Jul 21, 20251.11p1.25p1.10p1.18p1,802,196
Jul 18, 20251.18p1.25p1.10p1.18p7,157,452
Jul 17, 20251.10p1.15p1.06p1.10p689,247
Jul 16, 20251.10p1.13p1.07p1.10p340,112
Jul 15, 20251.10p1.15p1.08p1.10p891,173
Jul 14, 20251.10p1.15p1.12p1.10p643,834
Jul 11, 20251.10p1.15p1.10p1.10p2,716,502
Jul 10, 20251.05p1.15p1.03p1.10p7,121,461
Jul 9, 20251.05p1.10p1.05p1.05p312,752
Jul 8, 20251.15p1.12p1.00p1.05p2,753,083
Jul 7, 20251.15p1.15p1.10p1.13p2,153,839
Jul 4, 20251.13p1.15p1.10p1.13p2,050,236
Jul 3, 20251.13p1.11p1.10p1.13p1,134,919
Jul 2, 20251.13p1.15p1.11p1.13p1,734,016
Jul 1, 20251.13p1.18p1.10p1.13p7,161,511
Jun 30, 20251.10p1.15p1.07p1.10p4,306,229
Jun 27, 20251.07p1.15p1.05p1.10p9,885,441
Jun 26, 20251.00p1.10p0.96p1.02p6,276,710
Jun 25, 20250.95p1.10p0.94p1.00p4,769,186
Jun 24, 20250.93p1.00p0.91p0.95p10,821,629
Jun 23, 20250.90p0.90p0.85p0.88p1,753,928
Jun 20, 20250.88p0.95p0.91p0.88p495,296
Jun 18, 20250.90p0.95p0.86p0.88p260,415
Jun 17, 20250.88p0.94p0.84p0.88p2,016,822
Jun 16, 20250.85p0.90p0.80p0.85p587,092
Jun 13, 20250.85p0.87p0.83p0.85p1,076,866
Jun 12, 20250.85p0.90p0.88p0.85p302,553
Jun 11, 20250.85p0.90p0.83p0.85p134,998
Jun 10, 20250.85p0.90p0.80p0.85p3,499,985
Jun 9, 20250.85p0.90p0.83p0.85p2,606,293
Jun 6, 20250.85p0.88p0.80p0.85p1,279,500
Jun 5, 20250.85p0.90p0.82p0.85p292,477
Jun 4, 20250.85p0.86p0.82p0.85p1,204,870
Jun 3, 20250.88p0.92p0.88p0.85p3,145,000
Jun 2, 20250.88p0.92p0.80p0.88p216,985
May 30, 20250.88p0.95p0.86p0.88p103,480
May 29, 20250.93p0.90p0.85p0.88p973,348
May 28, 20250.93p0.90p0.90p0.93p753,958
May 27, 20250.93p0.95p0.92p0.93p327,358
May 23, 20250.90p0.95p0.91p0.93p5,189,044
12345
Showing 1 to 50 of 239

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,308.0013.34
Travis Perkins PLC579.318.28
Oxford Nanopore Technologies PLC211.296.50
Keller Group PLC1,400.006.22
Hunting PLC309.505.63
Fresnillo PLC1,514.005.58

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC215.60-12.36
Dr. Martens PLC76.16-1.98
Foresight Solar Fund Limited86.94-1.76
Aston Martin Lagonda Global Holdings PLC70.50-1.54
Ocado Group PLC344.50-1.32
Tesco PLC419.56-1.35