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
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
6th Jun 2025 (Fri) 397.50 404.50 397.50 400.00 50,745
5th Jun 2025 (Thu) 392.00 412.50 391.50 397.50 66,717
4th Jun 2025 (Wed) 387.50 391.00 387.50 389.50 18,040
3rd Jun 2025 (Tue) 380.00 390.00 380.00 387.50 62,756
2nd Jun 2025 (Mon) 381.00 388.50 381.00 388.50 13,992
30th May 2025 (Fri) 380.00 384.50 379.00 384.00 61,606
29th May 2025 (Thu) 370.50 382.00 370.50 382.00 20,114
28th May 2025 (Wed) 378.50 382.50 370.00 380.00 102,091
27th May 2025 (Tue) 384.50 384.50 370.00 380.00 70,578
26th May 2025 (Mon) 383.00 383.00 383.00 383.00 0
23rd May 2025 (Fri) 362.50 384.50 362.50 383.00 68,569
22nd May 2025 (Thu) 351.00 379.50 351.00 379.50 81,367
21st May 2025 (Wed) 372.00 376.00 360.00 367.50 65,862
20th May 2025 (Tue) 377.00 385.00 372.00 372.50 83,437
19th May 2025 (Mon) 385.00 390.50 375.50 379.00 78,259
16th May 2025 (Fri) 382.50 392.50 378.50 382.00 68,642
15th May 2025 (Thu) 386.00 399.00 384.00 392.50 51,239
14th May 2025 (Wed) 400.00 400.00 376.00 386.50 135,892
13th May 2025 (Tue) 410.00 410.00 387.00 399.50 158,154
12th May 2025 (Mon) 411.50 425.50 405.50 408.00 105,733
9th May 2025 (Fri) 413.50 417.50 397.00 411.50 48,836
8th May 2025 (Thu) 408.00 408.00 390.00 394.50 28,888
7th May 2025 (Wed) 400.00 413.00 395.50 407.50 129,265
6th May 2025 (Tue) 411.50 411.50 396.00 403.00 72,561
5th May 2025 (Mon) 403.50 403.50 403.50 403.50 0
2nd May 2025 (Fri) 412.00 412.00 402.00 403.50 84,382
1st May 2025 (Thu) 419.50 419.50 400.00 400.00 15,394
30th Apr 2025 (Wed) 419.50 419.50 402.00 406.00 28,479
29th Apr 2025 (Tue) 393.00 426.00 393.00 413.50 48,225
28th Apr 2025 (Mon) 408.00 417.00 404.50 408.50 33,153
25th Apr 2025 (Fri) 417.00 420.00 408.00 415.50 66,151
24th Apr 2025 (Thu) 398.50 429.50 398.50 417.00 25,593
23rd Apr 2025 (Wed) 405.00 421.00 405.00 418.00 43,565
22nd Apr 2025 (Tue) 412.50 413.50 390.00 405.00 182,918
21st Apr 2025 (Mon) 410.50 410.50 410.50 410.50 0
FTSE 100 Latest
Value8,774.65
Change-17.15