Kenmare Resources plc (KMR.L) LSE

266.00

-2.5(-0.93%)

Updated at October 21 02:25PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025283271271294.5270128,245
October 16, 2025281285285287.47273.5195,508
October 15, 2025294281281298281309,902
October 14, 2025316305305317300143,677
October 13, 2025312317317319.5311.571,102
October 10, 2025311310310312.5306.7177,245
October 09, 2025305.5310310312.23302.5103,850
October 08, 2025318303.5303.5318303108,075
October 07, 202532030630632230658,141
October 06, 2025312319319325.5312134,217
October 03, 2025309312312314308208,296
October 02, 2025313.5307.5307.5313.530645,196
October 01, 2025308311.5311.531530841,971
September 30, 2025312313313318.5307.5127,794
September 29, 2025310312312319309.4826,580
September 26, 2025309312.5312.5319.530940,863
September 25, 2025319.5315.5315.5319.531145,780
September 24, 2025309310310310.530559,186
September 23, 2025306.530930931230360,633
September 22, 202531930730731930142,912
September 19, 2025300307307307300178,281
September 18, 2025306304.5304.5317.9930056,808
September 17, 2025314317.5317.5317.530789,372
September 16, 202532131131132131133,312
September 15, 2025324320.5320.5324316.540,403
September 12, 2025311318318321.531163,025
September 11, 202531331831832031174,827
September 10, 2025317314314317311.6668,878
September 09, 2025325313.5313.532531274,415
September 08, 2025321.01315.5315.5321.01311.543,358
September 05, 2025324.5320320324.5313.63801,765
September 04, 2025323.76323323324.02317.519,949
September 03, 2025322.15323323325317.514,543
September 02, 202532332232232331853,017
September 01, 2025323.38321321324.531749,108
August 29, 202532532532532531957,494
August 28, 2025330323.5323.5330319.7536,995
August 27, 2025317.82319319324315.644,712
August 26, 2025324.5319.5319.5328314105,654
August 22, 2025315.532232232531262,130
August 21, 2025317314.5314.5317312.5101,800
August 20, 2025320317317321308.48352,180
August 19, 2025343.5329329343.532955,622
August 18, 2025331.4633233234232948,391
August 15, 2025331337337345331111,309
August 14, 2025329334.5334.5334.5325.4239,152
August 13, 2025330330.5330.5330.5325.526,727
August 12, 2025329.5330.5330.5330.531914,484
August 11, 2025310.9322322324.5307.582,283
August 08, 2025322312312322.5308159,858
August 07, 2025328322322331.532225,168
August 06, 2025335327.5327.5335323142,378
August 05, 2025334.5325.5325.5334.5322.541,326
August 04, 2025327.94331331331323.527,075
August 01, 2025326.5326.5326.5335.532366,992
July 31, 2025323331.5331.5335320.569,101
July 30, 2025319.5323323334.531839,594
July 29, 2025321318.5318.5323.5314664,464
July 28, 2025323.25321321330.532042,486
July 25, 2025325320320325.531671,584
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved