Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kenmare Resources (KMR) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 328.00 329.50 322.00 322.00 25,163
6th Aug 2025 (Wed) 335.00 335.00 323.00 327.50 142,368
5th Aug 2025 (Tue) 334.50 334.50 322.50 325.50 41,317
4th Aug 2025 (Mon) 328.50 331.00 325.50 331.00 27,072
1st Aug 2025 (Fri) 326.50 335.50 323.00 326.50 66,981
31st Jul 2025 (Thu) 323.00 335.00 323.00 331.50 69,096
30th Jul 2025 (Wed) 319.50 323.00 318.00 323.00 39,591
29th Jul 2025 (Tue) 321.00 321.00 314.00 318.50 664,460
28th Jul 2025 (Mon) 322.00 322.00 320.00 321.00 42,478
25th Jul 2025 (Fri) 325.00 325.00 316.00 320.00 71,560
24th Jul 2025 (Thu) 329.00 329.00 325.00 325.00 109,506
23rd Jul 2025 (Wed) 329.00 329.50 326.00 329.00 37,657
22nd Jul 2025 (Tue) 330.50 330.50 326.00 327.00 82,465
21st Jul 2025 (Mon) 330.00 332.00 326.00 326.00 70,702
18th Jul 2025 (Fri) 325.00 327.00 322.50 326.00 52,428
17th Jul 2025 (Thu) 323.00 332.00 323.00 326.00 94,782
16th Jul 2025 (Wed) 315.00 325.00 303.00 325.00 263,897
15th Jul 2025 (Tue) 327.00 330.50 325.00 325.00 38,963
14th Jul 2025 (Mon) 333.00 336.00 326.50 327.00 45,454
11th Jul 2025 (Fri) 327.50 333.50 327.50 332.00 51,736
10th Jul 2025 (Thu) 333.50 333.50 323.00 329.50 42,332
9th Jul 2025 (Wed) 326.00 327.00 316.50 325.00 59,130
8th Jul 2025 (Tue) 322.00 327.50 322.00 326.00 81,686
7th Jul 2025 (Mon) 327.50 328.00 318.00 318.00 55,291
4th Jul 2025 (Fri) 331.50 336.50 326.00 326.00 34,088
3rd Jul 2025 (Thu) 339.00 344.50 326.50 330.00 311,385
2nd Jul 2025 (Wed) 334.00 341.50 334.00 339.00 59,801
1st Jul 2025 (Tue) 329.50 333.00 315.00 332.50 69,167
30th Jun 2025 (Mon) 330.00 332.00 323.00 327.50 45,746
27th Jun 2025 (Fri) 330.00 330.50 322.00 322.00 59,167
26th Jun 2025 (Thu) 311.00 329.50 311.00 329.50 119,959
25th Jun 2025 (Wed) 314.00 319.00 311.00 314.00 131,098
24th Jun 2025 (Tue) 305.00 318.50 305.00 314.00 193,724
23rd Jun 2025 (Mon) 319.00 319.00 303.50 305.00 167,789
20th Jun 2025 (Fri) 320.50 320.50 309.50 312.50 373,858
19th Jun 2025 (Thu) 280.00 335.50 265.50 314.00 1,150,751
18th Jun 2025 (Wed) 400.00 401.50 390.00 394.00 40,640
17th Jun 2025 (Tue) 409.00 409.00 384.00 396.00 59,310
16th Jun 2025 (Mon) 390.00 406.00 390.00 401.50 92,291
13th Jun 2025 (Fri) 390.00 396.50 387.50 387.50 21,498
12th Jun 2025 (Thu) 386.50 395.50 383.50 390.00 29,634
11th Jun 2025 (Wed) 387.00 395.00 377.00 391.00 114,834
10th Jun 2025 (Tue) 401.00 407.00 390.50 393.50 66,187
9th Jun 2025 (Mon) 400.00 403.50 391.00 401.00 133,858
FTSE 100 Latest
Value9,096.68
Change-4.09