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
28th Aug 2025 (Thu) 330.00 330.00 320.00 323.50 36,987
27th Aug 2025 (Wed) 319.50 320.50 317.00 319.00 44,705
26th Aug 2025 (Tue) 324.50 325.00 314.00 319.50 105,643
25th Aug 2025 (Mon) 322.00 322.00 322.00 322.00 0
22nd Aug 2025 (Fri) 315.50 325.00 313.00 322.00 62,122
21st Aug 2025 (Thu) 317.00 317.00 312.50 314.50 101,795
20th Aug 2025 (Wed) 320.00 321.00 309.00 317.00 364,174
19th Aug 2025 (Tue) 332.00 336.50 329.00 329.00 55,618
18th Aug 2025 (Mon) 332.50 332.50 329.00 332.00 48,385
15th Aug 2025 (Fri) 331.00 342.00 331.00 337.00 111,302
14th Aug 2025 (Thu) 328.50 334.50 328.50 334.50 39,150
13th Aug 2025 (Wed) 330.00 330.50 326.50 330.50 26,725
12th Aug 2025 (Tue) 329.50 330.00 321.50 330.00 26,479
11th Aug 2025 (Mon) 308.50 322.00 307.50 322.00 82,271
8th Aug 2025 (Fri) 322.00 322.00 308.00 312.00 159,951
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
FTSE 100 Latest
Value9,194.46
Change-22.36