1. Share Prices

  2. Kenmare Resources PLC (KMR)

311.00p-9.50 (-2.96%)16 Sep 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
Sep 15, 2025324.00p324.00p316.50p320.50p40,403
Sep 12, 2025311.00p321.50p311.00p318.00p63,026
Sep 11, 2025313.00p320.00p311.00p318.00p74,829
Sep 10, 2025312.00p317.00p311.66p314.00p68,878
Sep 9, 2025325.00p325.00p312.00p313.50p74,579
Sep 8, 2025320.00p321.01p311.50p315.50p43,362
Sep 5, 2025320.00p324.50p313.63p320.00p801,764
Sep 4, 2025324.50p324.50p317.50p323.00p24,178
Sep 3, 2025322.00p325.00p317.50p323.00p14,543
Sep 2, 2025323.00p323.00p318.00p322.00p53,017
Sep 1, 2025319.50p324.50p317.00p321.00p49,108
Aug 29, 2025325.00p325.00p319.00p325.00p57,494
Aug 28, 2025330.00p330.00p319.75p323.50p36,995
Aug 27, 2025319.50p324.00p315.60p319.00p44,712
Aug 26, 2025324.50p328.00p314.00p319.50p105,654
Aug 22, 2025315.50p325.00p312.00p322.00p62,129
Aug 21, 2025317.00p317.00p312.50p314.50p101,800
Aug 20, 2025320.00p321.00p308.48p317.00p364,179
Aug 19, 2025332.00p343.50p329.00p329.00p55,623
Aug 18, 2025332.50p342.00p329.00p332.00p48,391
Aug 15, 2025331.00p345.00p331.00p337.00p111,307
Aug 14, 2025328.50p334.50p325.42p334.50p39,152
Aug 13, 2025330.00p330.50p325.50p330.50p26,726
Aug 12, 2025329.50p330.50p319.00p330.00p26,485
Aug 11, 2025308.50p324.50p307.50p322.00p82,282
Aug 8, 2025322.00p322.50p308.00p312.00p159,957
Aug 7, 2025328.00p331.50p322.00p322.00p25,167
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47