1. Share Prices

  2. Kenmare Resources PLC (KMR)

322.00p-5.50 (-1.68%)07 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kenmare Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025335.00p335.00p323.00p327.50p142,377
Aug 5, 2025334.50p334.50p322.50p325.50p41,325
Aug 4, 2025328.50p331.00p323.50p331.00p27,075
Aug 1, 2025326.50p335.50p323.00p326.50p66,992
Jul 31, 2025323.00p335.00p320.50p331.50p69,102
Jul 30, 2025319.50p334.50p318.00p323.00p39,596
Jul 29, 2025321.00p323.50p314.00p318.50p664,463
Jul 28, 2025322.00p330.50p320.00p321.00p42,486
Jul 25, 2025325.00p325.50p316.00p320.00p71,571
Jul 24, 2025329.00p334.50p324.54p325.00p109,513
Jul 23, 2025329.00p331.48p326.00p329.00p37,658
Jul 22, 2025330.50p332.00p324.00p327.00p82,469
Jul 21, 2025330.00p334.50p326.00p326.00p70,707
Jul 18, 2025325.00p327.50p322.50p326.00p52,431
Jul 17, 2025323.00p332.00p323.00p326.00p94,787
Jul 16, 2025315.00p327.50p301.36p325.00p263,904
Jul 15, 2025327.00p339.00p324.98p325.00p38,966
Jul 14, 2025333.00p337.00p326.50p327.00p45,459
Jul 11, 2025327.50p334.00p323.89p332.00p51,741
Jul 10, 2025333.50p333.50p320.00p329.50p42,336
Jul 9, 2025326.00p327.50p315.50p325.00p59,135
Jul 8, 2025322.00p331.50p316.50p326.00p81,694
Jul 7, 2025327.50p328.00p316.00p318.00p55,300
Jul 4, 2025331.50p337.00p325.50p326.00p34,095
Jul 3, 2025339.00p344.50p326.50p330.00p311,387
Jul 2, 2025334.00p342.00p320.50p339.00p59,811
Jul 1, 2025329.50p333.16p315.00p332.50p69,179
Jun 30, 2025330.00p332.00p321.00p327.50p45,759
Jun 27, 2025330.00p332.00p322.00p322.00p59,178
Jun 26, 2025311.00p329.50p308.00p329.50p119,964
Jun 25, 2025314.00p320.00p310.00p314.00p131,104
Jun 24, 2025305.00p318.50p303.50p314.00p193,728
Jun 23, 2025319.00p319.00p303.50p305.00p167,807
Jun 20, 2025320.50p326.00p305.00p312.50p373,875
Jun 19, 2025280.00p338.00p263.19p314.00p1,150,797
Jun 18, 2025400.00p401.50p390.00p394.00p40,644
Jun 17, 2025409.00p409.00p384.00p396.00p59,312
Jun 16, 2025390.00p406.00p388.33p401.50p92,296
Jun 13, 2025390.00p399.00p387.50p387.50p21,504
Jun 12, 2025386.50p395.96p383.50p390.00p29,639
Jun 11, 2025387.00p395.00p377.00p391.00p114,836
Jun 10, 2025401.00p409.50p386.50p393.50p66,195
Jun 9, 2025400.00p404.00p391.00p401.00p133,866
Jun 6, 2025397.50p404.50p392.40p400.00p50,749
Jun 5, 2025392.00p412.50p381.50p397.50p66,727
Jun 4, 2025387.50p392.02p386.00p389.50p18,044
Jun 3, 2025380.00p390.50p380.00p387.50p62,763
Jun 2, 2025381.00p390.50p378.01p388.50p14,001
May 30, 2025380.00p384.50p373.50p384.00p61,620
May 29, 2025370.50p383.50p370.50p382.00p20,118
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70