1. Share Prices

  2. Kenmare Resources PLC (KMR)

255.00p-0.50 (-0.20%)05 Dec 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
Dec 5, 2025273.50p273.50p255.00p255.00p39,746
Dec 4, 2025270.00p275.50p255.50p255.50p71,196
Dec 3, 2025266.50p266.50p260.00p264.00p28,558
Dec 2, 2025262.00p275.50p258.50p260.00p71,369
Dec 1, 2025262.00p271.50p258.43p264.50p155,420
Nov 28, 2025268.00p268.50p263.00p263.00p42,078
Nov 27, 2025260.00p267.00p258.00p264.50p18,401
Nov 26, 2025264.00p276.00p257.50p261.00p32,719
Nov 25, 2025256.00p275.00p253.63p263.50p16,704
Nov 24, 2025263.00p274.50p256.00p256.00p96,032
Nov 21, 2025265.00p273.50p261.00p263.00p108,869
Nov 20, 2025277.00p277.00p263.00p267.00p74,237
Nov 19, 2025264.00p267.50p258.50p264.00p252,892
Nov 18, 2025270.00p274.00p260.00p262.00p245,560
Nov 17, 2025287.00p287.50p272.50p279.00p233,308
Nov 15, 2025273.00p287.50p271.00p283.22p780,086
Nov 13, 2025273.00p277.50p268.50p272.00p36,870
Nov 12, 2025260.00p279.00p258.50p270.00p251,424
Nov 11, 2025251.50p257.00p250.00p255.28p90,338
Nov 10, 2025256.00p256.00p250.00p253.50p26,542
Nov 7, 2025253.50p253.50p246.00p246.00p54,245
Nov 6, 2025252.00p256.00p243.00p247.50p49,704
Nov 5, 2025257.00p257.00p242.00p244.50p165,879
Nov 4, 2025255.50p256.50p247.00p249.00p95,057
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, 2025280.00p280.00p267.00p267.00p45,006
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.