Kenmare Resources (CDI) (KMR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kenmare Resources (CDI)

Date Open High Low Close* Volume
13/11/2026 245.50p 258.00p 240.00p 257.00p 116283
12/11/2026 240.50p 248.50p 238.00p 248.50p 131541
11/11/2026 238.50p 241.00p 238.00p 240.50p 60984
10/11/2026 242.50p 243.00p 238.00p 239.00p 99716
09/11/2026 240.00p 250.00p 238.00p 242.50p 90826
06/11/2026 242.00p 250.00p 240.00p 240.00p 156291
05/11/2026 236.00p 255.00p 236.00p 245.00p 282891
04/11/2026 237.50p 245.00p 232.00p 242.00p 79692
03/11/2026 236.00p 238.74p 235.16p 237.00p 37025
02/11/2026 238.00p 243.50p 234.00p 234.00p 73293
30/10/2026 242.00p 246.00p 232.00p 238.00p 222510
29/10/2026 233.00p 233.50p 229.50p 232.00p 52989
28/10/2026 230.50p 232.50p 225.25p 227.00p 55300
27/10/2026 225.00p 237.00p 225.00p 228.00p 24684
26/10/2026 222.50p 230.00p 222.50p 227.50p 25073
23/10/2026 227.50p 230.50p 221.50p 225.00p 32434
22/10/2026 232.00p 234.50p 221.00p 227.00p 92333
21/10/2026 224.00p 235.50p 222.82p 231.00p 47033
20/10/2026 228.50p 228.50p 212.75p 225.00p 118916
19/10/2026 236.00p 241.50p 229.00p 229.00p 82945
16/10/2026 230.00p 240.00p 230.00p 236.50p 146203
15/10/2026 220.00p 234.50p 214.75p 233.00p 144350
14/10/2026 223.00p 226.50p 221.00p 226.00p 44187
13/10/2026 225.00p 231.00p 220.00p 220.00p 71056
12/10/2026 224.00p 232.00p 218.47p 228.00p 46553
09/10/2026 232.50p 242.00p 224.00p 225.50p 188361
08/10/2026 230.00p 242.00p 223.50p 238.00p 106979
07/10/2026 219.00p 238.50p 218.00p 227.50p 435698
06/10/2026 207.00p 262.00p 207.00p 220.00p 787223
05/10/2026 184.40p 190.00p 180.00p 181.40p 36111
02/10/2026 192.20p 194.00p 182.60p 182.60p 81782
01/10/2026 187.20p 192.40p 186.00p 190.20p 19939
30/09/2026 184.00p 190.00p 184.00p 189.20p 50689
29/09/2026 182.80p 186.96p 181.60p 184.00p 18592
28/09/2026 182.00p 184.40p 180.20p 181.40p 29757
25/09/2026 179.00p 186.20p 179.00p 183.00p 160592
24/09/2026 182.00p 184.60p 179.10p 180.00p 89905
23/09/2026 182.60p 183.80p 180.00p 182.60p 16772
22/09/2026 180.00p 186.00p 180.00p 182.60p 65215
21/09/2026 179.00p 181.00p 179.00p 180.40p 38662
18/09/2026 183.20p 189.80p 180.00p 180.00p 177308
17/09/2026 180.00p 183.80p 180.00p 182.40p 27218
16/09/2026 181.00p 182.60p 180.00p 180.00p 24027
15/09/2026 185.00p 190.00p 180.00p 180.00p 357057
14/09/2026 180.60p 182.80p 171.40p 178.80p 92630
11/09/2026 183.60p 186.60p 179.20p 179.20p 68784
10/09/2026 183.60p 189.00p 183.60p 186.60p 39643
09/09/2026 185.00p 189.00p 185.00p 189.00p 80880
08/09/2026 185.00p 192.60p 185.00p 189.00p 98099
07/09/2026 188.00p 194.00p 185.20p 194.00p 58619
04/09/2026 187.00p 189.00p 184.00p 189.00p 78570
03/09/2026 190.00p 190.00p 186.00p 187.00p 152511
02/09/2026 188.00p 190.00p 184.60p 190.00p 488556
01/09/2026 188.00p 190.80p 186.20p 188.40p 84673
28/08/2026 192.80p 195.80p 189.20p 190.00p 104551
27/08/2026 198.60p 201.50p 193.00p 193.00p 171897
26/08/2026 204.00p 208.00p 197.00p 197.00p 65739
25/08/2026 207.00p 210.00p 204.00p 204.00p 13547
24/08/2026 209.00p 213.50p 208.00p 208.00p 23079
21/08/2026 208.00p 212.00p 203.64p 210.00p 45122
20/08/2026 210.00p 214.50p 205.00p 205.00p 27668
19/08/2026 195.00p 210.00p 187.20p 208.00p 123265
18/08/2026 195.00p 205.00p 193.80p 194.00p 90933
14/08/2026 205.50p 206.50p 200.50p 201.00p 32723
13/08/2026 202.00p 207.00p 200.50p 200.50p 12489
12/08/2026 211.50p 211.50p 200.00p 202.00p 22455
11/08/2026 200.00p 211.50p 200.00p 210.00p 36810
10/08/2026 205.00p 212.50p 200.00p 204.00p 80673
07/08/2026 200.00p 210.00p 200.00p 210.00p 53971
06/08/2026 199.40p 200.00p 196.66p 200.00p 30404
05/08/2026 198.00p 200.00p 196.80p 198.00p 23166
04/08/2026 198.00p 200.00p 197.59p 199.20p 5273
03/08/2026 198.00p 200.00p 195.20p 198.00p 57697
31/07/2026 198.00p 199.60p 196.00p 198.00p 23390
30/07/2026 195.00p 199.80p 195.00p 197.60p 78494
29/07/2026 188.00p 197.00p 187.00p 194.40p 125869
28/07/2026 187.00p 192.80p 185.82p 188.00p 34414
27/07/2026 190.00p 193.80p 187.24p 191.00p 30731
24/07/2026 190.00p 193.80p 187.20p 192.00p 46460
23/07/2026 187.00p 190.00p 187.00p 190.00p 31895
22/07/2026 185.00p 190.00p 185.00p 189.00p 6033
21/07/2026 185.00p 188.00p 185.00p 187.00p 45496
20/07/2026 185.60p 190.00p 185.00p 187.00p 55537
17/07/2026 185.00p 193.80p 185.00p 190.20p 75794
16/07/2026 185.40p 193.80p 180.80p 192.60p 106791
15/07/2026 191.40p 191.40p 185.69p 190.00p 182710
14/07/2026 190.00p 194.00p 188.51p 193.60p 17756
13/07/2026 192.60p 196.00p 181.40p 195.00p 99792
10/07/2026 195.00p 204.50p 195.00p 198.20p 17640
09/07/2026 200.00p 206.50p 196.00p 203.00p 44107
08/07/2026 202.00p 203.00p 193.40p 200.00p 156398
07/07/2026 200.00p 204.00p 197.60p 202.00p 76278
06/07/2026 190.00p 198.60p 190.00p 198.60p 215321
03/07/2026 193.00p 193.00p 187.00p 193.00p 198065
02/07/2026 190.60p 193.00p 186.80p 190.00p 88264
01/07/2026 195.00p 198.56p 185.09p 186.00p 111955
30/06/2026 190.00p 200.00p 181.12p 200.00p 943902
29/06/2026 180.00p 190.83p 180.00p 189.60p 231112
26/06/2026 193.20p 193.20p 180.00p 180.80p 461347
25/06/2026 185.00p 193.20p 180.00p 186.60p 145411
24/06/2026 198.40p 206.00p 178.40p 185.00p 236222
23/06/2026 213.50p 213.50p 197.00p 198.80p 46213
22/06/2026 205.00p 213.50p 200.72p 201.00p 21004
19/06/2026 216.00p 222.00p 200.00p 200.00p 35046
18/06/2026 215.00p 222.00p 207.00p 207.00p 182230
17/06/2026 216.50p 221.50p 213.32p 215.00p 15403
16/06/2026 222.00p 222.50p 211.50p 216.50p 12463
15/06/2026 215.00p 224.00p 214.50p 217.00p 8439
12/06/2026 221.00p 224.00p 215.00p 215.50p 19817
11/06/2026 208.00p 219.50p 208.00p 216.00p 31695
10/06/2026 208.00p 219.00p 208.00p 214.00p 32160
09/06/2026 222.00p 222.00p 208.00p 214.50p 64122
08/06/2026 215.00p 216.50p 206.00p 211.50p 105040
05/06/2026 215.00p 219.50p 215.00p 215.00p 55169
04/06/2026 214.00p 225.00p 214.00p 216.00p 23087
03/06/2026 220.50p 225.00p 216.00p 216.00p 16460
02/06/2026 216.50p 225.00p 215.00p 216.50p 84512
01/06/2026 215.00p 220.00p 213.00p 217.00p 43300
29/05/2026 210.00p 219.50p 210.00p 215.00p 58131
28/05/2026 214.00p 219.50p 212.00p 215.00p 65764
27/05/2026 223.00p 227.00p 208.50p 213.00p 123366
26/05/2026 220.50p 222.00p 218.00p 218.00p 50273
22/05/2026 230.00p 236.50p 218.50p 218.50p 103681
21/05/2026 229.00p 237.00p 227.37p 233.00p 26466
20/05/2026 216.00p 228.50p 214.42p 228.50p 126728
19/05/2026 219.50p 224.50p 216.00p 217.00p 31501
18/05/2026 230.50p 232.50p 219.50p 221.50p 55396
15/05/2026 230.00p 231.50p 223.50p 228.50p 21108
14/05/2026 231.00p 237.50p 229.00p 229.00p 9517
13/05/2026 237.50p 238.50p 229.50p 229.50p 23383
12/05/2026 240.50p 242.00p 232.00p 232.00p 26724
11/05/2026 241.50p 242.00p 235.00p 235.00p 56137
08/05/2026 239.50p 243.45p 237.04p 237.50p 41271
07/05/2026 237.00p 238.00p 232.00p 236.00p 96372
06/05/2026 236.00p 240.50p 231.50p 237.50p 37690
05/05/2026 240.00p 242.00p 234.50p 235.00p 39493
01/05/2026 229.00p 239.50p 229.00p 239.50p 70130
30/04/2026 229.00p 234.50p 229.00p 231.50p 21029
29/04/2026 233.00p 234.50p 229.00p 230.00p 42422
28/04/2026 230.00p 235.00p 229.00p 231.00p 44224
27/04/2026 230.00p 235.00p 226.50p 232.00p 60175
24/04/2026 229.00p 231.00p 227.50p 230.00p 76077
23/04/2026 225.00p 234.00p 225.00p 230.00p 32984
22/04/2026 225.00p 233.50p 224.00p 228.00p 117546
21/04/2026 229.00p 234.00p 221.00p 229.00p 75404
20/04/2026 227.00p 228.00p 222.00p 223.50p 36557
17/04/2026 226.00p 232.50p 219.00p 224.50p 77591
16/04/2026 217.00p 226.50p 217.00p 219.50p 53149
15/04/2026 219.50p 226.50p 215.00p 215.00p 82615
14/04/2026 217.50p 223.00p 214.50p 220.50p 38500
13/04/2026 218.00p 221.50p 211.50p 214.50p 183538
10/04/2026 209.50p 221.50p 209.50p 213.00p 46679
09/04/2026 220.00p 228.50p 215.00p 215.00p 208503
08/04/2026 207.00p 222.00p 206.50p 222.00p 121970
07/04/2026 200.00p 209.50p 197.20p 202.00p 237526
02/04/2026 205.00p 214.50p 198.00p 200.00p 95937
01/04/2026 206.00p 212.00p 203.44p 207.50p 100886
31/03/2026 201.50p 211.00p 194.00p 211.00p 399127
30/03/2026 193.00p 197.40p 192.00p 194.00p 91498
27/03/2026 199.60p 205.50p 194.80p 195.00p 513623
26/03/2026 203.50p 203.50p 191.80p 194.40p 462849
25/03/2026 218.00p 223.00p 196.00p 197.20p 425194
24/03/2026 233.50p 233.50p 217.50p 222.50p 167577
23/03/2026 196.00p 224.00p 192.40p 220.00p 250556
20/03/2026 207.50p 210.50p 193.80p 193.80p 256990
19/03/2026 208.00p 213.00p 205.00p 207.00p 138509
18/03/2026 213.00p 215.00p 208.00p 209.00p 185383
17/03/2026 225.00p 225.50p 210.36p 211.00p 99566
16/03/2026 229.50p 238.00p 221.00p 221.00p 35976
13/03/2026 231.00p 235.50p 225.50p 225.50p 150484
12/03/2026 238.50p 239.50p 231.44p 232.00p 91335
11/03/2026 245.50p 245.50p 233.00p 234.00p 120956
10/03/2026 231.50p 245.50p 230.00p 239.00p 123958
09/03/2026 253.00p 260.49p 227.78p 231.50p 312020
06/03/2026 274.00p 274.00p 253.50p 253.50p 50270
05/03/2026 264.50p 268.00p 262.50p 267.50p 28891
04/03/2026 271.00p 275.00p 263.00p 263.00p 79530
03/03/2026 282.00p 289.50p 270.00p 271.00p 84648
02/03/2026 279.50p 289.50p 275.50p 287.50p 106625
27/02/2026 284.00p 284.00p 275.50p 275.50p 46591
26/02/2026 277.00p 292.00p 270.75p 282.50p 130904
25/02/2026 272.00p 275.00p 266.50p 273.50p 144700
24/02/2026 268.50p 272.50p 264.49p 272.50p 165424
23/02/2026 267.50p 269.50p 260.00p 268.50p 165480
20/02/2026 258.50p 264.50p 258.50p 264.50p 360146
19/02/2026 259.00p 268.53p 259.00p 259.00p 54399
18/02/2026 264.00p 268.50p 259.00p 265.00p 62048
17/02/2026 265.50p 265.50p 254.50p 260.00p 37266
16/02/2026 258.00p 262.50p 253.96p 257.50p 98184
13/02/2026 259.00p 260.50p 250.52p 252.00p 62158
12/02/2026 261.50p 264.00p 251.00p 253.00p 92007
11/02/2026 261.00p 261.00p 252.50p 258.00p 47561
10/02/2026 260.00p 260.00p 252.50p 255.00p 59344
09/02/2026 244.00p 259.00p 244.00p 251.00p 102344
06/02/2026 254.50p 255.00p 243.00p 243.00p 37339
05/02/2026 261.50p 261.50p 248.50p 248.50p 245369
04/02/2026 252.00p 261.00p 252.00p 255.00p 52153
03/02/2026 249.00p 257.50p 248.00p 257.50p 68025
02/02/2026 245.00p 251.50p 242.50p 251.50p 42982
30/01/2026 256.50p 263.00p 242.65p 245.50p 104841

*Close Price adjusted for both dividends and splits