Kavango Resources Plc (KAV.L) LSE

Currency In GBp

KAV.L Historical Return

If you invested 1000 GBp in Kavango Resources Plc (KAV.L) since IPO date, it would be worth 207.69 GBp as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 119.47 GBp, while 1000 GBp invested 1 year ago would be worth 642.86 GBp. This corresponds to total returns of -79.23%, -88.05%, -35.71%, respectively, with annualized returns of -17.48%, -34.62%, -35.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KAV.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	0.68	0.68	0.68	0.7	0.66	1.23M
October 01, 2026	0.68	0.68	0.68	0.7	0.65	48,348
September 30, 2026	0.68	0.68	0.68	0.7	0.66	1.97M
September 29, 2026	0.68	0.68	0.68	0.68	0.66	35,886
September 28, 2026	0.68	0.68	0.68	0.68	0.68	0
September 25, 2026	0.68	0.68	0.68	0.68	0.66	266,566
September 24, 2026	0.68	0.68	0.68	0.68	0.68	0
September 23, 2026	0.7	0.68	0.68	0.7	0.66	826,680
September 22, 2026	0.7	0.7	0.7	0.75	0.7	266
September 21, 2026	0.75	0.7	0.7	0.75	0.7	57
September 18, 2026	0.7	0.7	0.7	0.74	0.7	60
September 17, 2026	0.7	0.7	0.7	0.75	0.7	10,000
September 16, 2026	0.73	0.7	0.7	0.73	0.67	1.1M
September 15, 2026	0.73	0.73	0.73	0.8	0.65	8,080
September 11, 2026	0.7	0.66	0.66	0.8	0.66	2.84M
September 10, 2026	0.73	0.73	0.73	0.73	0.68	282,628
September 09, 2026	0.73	0.73	0.73	0.73	0.65	1,790
September 08, 2026	0.68	0.73	0.73	0.75	0.6	1.28M
September 07, 2026	0.65	0.68	0.68	0.72	0.65	2.72M
September 04, 2026	0.65	0.65	0.65	0.65	0.6	1,731
September 03, 2026	0.65	0.65	0.65	0.68	0.62	110,486
September 02, 2026	0.65	0.65	0.65	0.69	0.6	1.26M
September 01, 2026	0.65	0.65	0.65	0.7	0.63	451,920
August 28, 2026	0.65	0.65	0.65	0.7	0.65	73,129
August 27, 2026	0.65	0.65	0.65	0.67	0.6	904,243
August 26, 2026	0.65	0.65	0.65	0.67	0.61	1.5M
August 25, 2026	0.65	0.65	0.65	0.65	0.65	0
August 24, 2026	0.65	0.65	0.65	0.71	0.6	144,883
August 21, 2026	0.65	0.65	0.65	0.65	0.6	467,192
August 20, 2026	0.65	0.65	0.65	0.65	0.65	158,433
August 19, 2026	0.65	0.65	0.65	0.7	0.65	30,021
August 18, 2026	0.65	0.65	0.65	0.7	0.61	506,174
August 17, 2026	0.65	0.65	0.65	0.65	0.61	566,022
August 14, 2026	0.65	0.65	0.65	0.67	0.61	41,740
August 13, 2026	0.68	0.65	0.65	0.68	0.6	1.24M
August 12, 2026	0.7	0.68	0.68	0.7	0.64	3.29M
August 11, 2026	0.7	0.7	0.7	0.73	0.65	142,773
August 10, 2026	0.7	0.7	0.7	0.75	0.66	137,124
August 06, 2026	0.73	0.7	0.7	0.75	0.66	326,251
August 05, 2026	0.73	0.73	0.73	0.8	0.66	519,990
August 04, 2026	0.73	0.73	0.73	0.8	0.73	237,388
August 03, 2026	0.73	0.73	0.73	0.8	0.65	1.32M
July 31, 2026	0.68	0.68	0.68	0.7	0.66	166,366
July 30, 2026	0.68	0.68	0.68	0.69	0.66	2.1M
July 29, 2026	0.7	0.68	0.68	0.7	0.64	3.8M
July 28, 2026	0.66	0.7	0.7	0.7	0.66	350,004
July 27, 2026	0.68	0.7	0.7	0.7	0.66	452,867
July 24, 2026	0.68	0.68	0.68	0.68	0.68	0
July 23, 2026	0.68	0.68	0.68	0.68	0.65	388
July 22, 2026	0.68	0.68	0.68	0.7	0.66	4,081
July 21, 2026	0.7	0.68	0.68	0.7	0.65	3.17M
July 20, 2026	0.68	0.7	0.7	0.7	0.65	3.05M
July 17, 2026	0.68	0.68	0.68	0.7	0.65	151,742
July 16, 2026	0.68	0.68	0.68	0.68	0.65	1,207
July 15, 2026	0.68	0.68	0.68	0.69	0.66	14,390
July 14, 2026	0.7	0.68	0.68	0.7	0.65	150,004
July 13, 2026	0.7	0.7	0.7	0.7	0.66	40,001
July 10, 2026	0.7	0.7	0.7	0.73	0.65	1.65M
July 09, 2026	0.7	0.7	0.7	0.75	0.7	501,766
July 08, 2026	0.7	0.7	0.7	0.73	0.7	109,727