Kenmare Resources plc (KMR.L) LSE

200.00

-7.5(-3.61%)

Updated at April 02 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 2026205200200214.519895,937
April 01, 2026206207.5207.5212203.44100,886
March 31, 2026201.5211211211194399,127
March 30, 2026193194194197.419291,498
March 27, 2026199.6195195205.5194.8513,624
March 26, 2026203.5194.4194.4203.5191.8462,849
March 25, 2026218197.2197.2223196425,194
March 24, 2026225.5222.5222.5233.5217.5168,143
March 23, 2026196220220224192.4250,556
March 20, 2026207.5193.8193.8210.5193.8259,663
March 19, 2026208207207213205138,509
March 18, 2026213209209215208190,383
March 17, 2026225211211225.5210.36109,616
March 16, 202623822122123822135,983
March 13, 2026231225.5225.5232.17225.5244,484
March 12, 2026238.5232232239.5231.44113,472
March 11, 2026245.5234234245.5233121,174
March 10, 2026231.5239239245.5230123,958
March 09, 2026255.51231.5231.5260.49227.78371,592
March 06, 2026274253.5253.5274253.550,270
March 05, 2026264.5267.5267.5267.5262.9528,891
March 04, 202627126326327526379,530
March 03, 202628827127128927084,648
March 02, 2026279.5287.5287.5289.5275.5106,625
February 27, 2026283.85275.5275.5284275.546,591
February 26, 2026277282.5282.5292270.75130,904
February 25, 2026272273.5273.5275266.5144,700
February 24, 2026268.5272.5272.5272.5264.49165,424
February 23, 2026267.5268.5268.5269.5260165,480
February 20, 2026261.44264.50264.5258.5360,146
February 19, 20262592590268.5325954,400
February 18, 2026259.462650268.525962,048
February 17, 2026265.52600265.5254.537,266
February 16, 2026258257.50262.5253.9698,184
February 13, 20262592520260.5250.5262,158
February 12, 2026261.5253026425192,007
February 11, 20262612580261252.547,562
February 10, 20262602550260254.5359,344
February 09, 20262442510259244102,344
February 06, 2026254.5243025524337,639
February 05, 2026261.5248.50261.5248.5245,368
February 04, 2026252.36255026125252,154
February 03, 2026252.87257.50257.524868,026
February 02, 2026245251.50251.5242.542,982
January 30, 2026263245.50263242.65104,842
January 29, 2026269.62580270.525861,446
January 28, 2026255.5265.50267.5255.565,040
January 27, 2026269.52590270256.0675,018
January 26, 2026259263026825957,329
January 23, 2026264.5258026625889,687
January 22, 2026261.5265026726033,063
January 21, 2026254.52580262250.26191,427
January 20, 2026265254026925473,937
January 19, 2026262.5265026825562,667
January 16, 2026255269026925561,765
January 15, 2026266.5259.50266.5259.552,323
January 14, 20262642630264248.5202,893
January 13, 2026263.5251.50263.5251.571,371
January 12, 2026259.52570269257115,826
January 09, 2026258257.50259.5251.553,526
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved