1. Share Prices

  2. Kavango Resources PLC (KAV)

0.85p+0.05 (+6.25%)07 Nov 2025, 11:58
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
Nov 6, 20250.80p0.80p0.75p0.80p7,590,220
Nov 5, 20250.82p0.82p0.75p0.80p1,381,746
Nov 4, 20250.82p0.85p0.78p0.82p137,686
Nov 3, 20250.82p0.85p0.80p0.82p1,548,283
Oct 31, 20250.82p0.85p0.80p0.82p260,122
Oct 30, 20250.85p0.90p0.80p0.82p3,077,242
Oct 29, 20250.85p0.90p0.80p0.85p2,005,519
Oct 28, 20250.85p0.90p0.80p0.85p1,173,413
Oct 27, 20250.82p0.90p0.80p0.85p2,771,259
Oct 24, 20250.88p0.90p0.81p0.82p5,901,093
Oct 23, 20250.90p0.95p0.90p0.88p464,769
Oct 22, 20251.00p1.00p0.81p0.90p9,626,028
Oct 21, 20251.02p1.05p1.00p1.00p2,454,506
Oct 20, 20251.05p1.10p1.01p1.02p2,909,436
Oct 17, 20251.02p1.03p1.01p1.02p1,642,575
Oct 16, 20251.02p1.05p1.00p1.02p53,524
Oct 15, 20251.02p1.05p0.96p1.02p5,821,534
Oct 14, 20251.02p1.05p1.00p1.02p1,414,643
Oct 13, 20251.02p1.04p1.00p1.02p2,060,355
Oct 10, 20251.02p1.06p1.00p1.02p676,374
Oct 9, 20251.02p1.05p1.00p1.02p158,646
Oct 8, 20251.05p1.10p1.00p1.02p2,940,793
Oct 7, 20251.05p1.05p1.01p1.05p205,627
Oct 6, 20251.05p1.05p1.00p1.05p496,989
Oct 3, 20251.05p1.01p1.01p1.05p36,226
Oct 2, 20251.05p1.10p1.01p1.05p820,951
Oct 1, 20251.05p1.10p1.01p1.05p2,295,628
Sep 30, 20251.05p1.10p1.03p1.05p122,841
Sep 29, 20251.05p1.10p1.00p1.05p5,651,704
Sep 26, 20251.05p1.10p1.00p1.05p1,797,174
Sep 25, 20251.05p1.10p1.01p1.05p3,597,539
Sep 24, 20251.00p1.07p1.00p1.05p5,548,144
Sep 23, 20251.02p1.05p0.96p1.00p5,222,811
Sep 22, 20251.05p1.10p0.96p1.02p2,024,250
Sep 19, 20251.00p1.05p0.99p1.00p517,429
Sep 18, 20251.00p1.05p0.95p1.00p452,224
Sep 17, 20251.00p1.01p0.95p1.00p5,866,512
Sep 16, 20251.00p1.05p0.95p1.00p903,638
Sep 15, 20251.02p1.05p0.95p1.00p1,117,958
Sep 12, 20251.02p1.05p1.01p1.02p312,426
Sep 11, 20251.02p1.00p1.00p1.02p300,239
Sep 10, 20251.07p1.15p1.00p1.02p3,814,557
Sep 9, 20251.02p1.05p1.01p1.02p348,265
Sep 8, 20251.02p1.05p1.00p1.02p2,677,853
Sep 5, 20251.07p1.05p0.97p1.02p5,914,789
Sep 4, 20251.15p1.13p1.05p1.07p1,010,000
Sep 3, 20251.05p1.20p1.07p1.15p1,308,146
Sep 2, 20251.05p1.10p1.03p1.05p121,698
Sep 1, 20251.05p1.04p1.00p1.05p1,713,539
Aug 29, 20251.05p1.10p1.00p1.05p38,700
12345
Showing 1 to 50 of 243

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.1815.47
Oxford Nanopore Technologies PLC147.009.95
Goodwin PLC22,300.005.19
Ceres Power Holdings PLC388.693.10
Ithaca Energy PLC232.002.65
Johnson Service Group PLC136.002.26