1. Share Prices

  2. Kenmare Resources PLC (KMR)

247.00p-2.00 (-0.80%)05 Nov 2025, 12:02
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
Nov 4, 2025255.50p265.50p247.00p249.00p103,704
Nov 3, 2025260.00p265.50p255.98p256.00p190,702
Oct 31, 2025260.50p262.50p255.00p260.00p175,540
Oct 30, 2025260.00p265.00p256.00p257.50p230,824
Oct 29, 2025263.00p268.00p259.00p265.00p35,040
Oct 28, 2025266.00p268.00p257.50p263.00p302,378
Oct 27, 2025280.00p280.00p267.00p267.00p74,276
Oct 24, 2025280.00p280.00p266.50p271.00p33,198
Oct 23, 2025261.00p271.32p260.50p269.50p111,562
Oct 22, 2025278.50p278.50p263.00p266.50p481,565
Oct 21, 2025267.50p269.00p261.00p267.50p102,411
Oct 20, 2025272.50p274.50p263.00p268.50p105,410
Oct 17, 2025283.00p294.50p270.00p271.00p128,243
Oct 16, 2025281.00p287.47p273.50p285.00p249,772
Oct 15, 2025294.00p298.00p281.00p281.00p309,902
Oct 14, 2025316.00p317.00p300.00p305.00p143,680
Oct 13, 2025312.00p319.50p311.50p317.00p71,102
Oct 10, 2025311.00p312.50p306.71p310.00p113,487
Oct 9, 2025305.50p313.00p302.50p310.00p103,852
Oct 8, 2025318.00p318.00p303.00p303.50p108,075
Oct 7, 2025320.00p322.00p306.00p306.00p58,142
Oct 6, 2025312.00p325.50p312.00p319.00p134,218
Oct 3, 2025309.00p314.00p308.00p312.00p208,297
Oct 2, 2025313.50p313.50p306.00p307.50p45,197
Oct 1, 2025308.00p315.00p308.00p311.50p41,971
Sep 30, 2025312.00p318.50p307.50p313.00p127,796
Sep 29, 2025310.00p319.00p307.50p312.00p26,581
Sep 26, 2025309.00p319.50p309.00p312.50p40,863
Sep 25, 2025319.50p319.50p311.00p315.50p45,778
Sep 24, 2025309.00p310.50p305.00p310.00p59,186
Sep 23, 2025306.50p312.00p303.00p309.00p60,634
Sep 22, 2025319.00p319.00p301.00p307.00p42,912
Sep 19, 2025300.00p307.00p300.00p307.00p178,281
Sep 18, 2025316.50p316.50p300.00p304.50p55,183
Sep 17, 2025314.00p317.50p307.00p317.50p89,371
Sep 16, 2025321.00p321.00p311.00p311.00p45,256
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38