Kenmare Resources plc (KMR.L) LSE

Currency In GBp

KMR.L Historical Return

If you invested 1000 GBp in Kenmare Resources plc (KMR.L) 10 years ago, it would be worth 1,057.23 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 713.09 GBp, while 1000 GBp invested 1 year ago would be worth 831.14 GBp. This corresponds to total returns of 5.72%, -28.69%, -16.89%, respectively, with annualized returns of 0.56%, -6.54%, -16.89%.

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

KMR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	224	231	231	235.5	222.82	47,033
October 20, 2026	228.5	225	225	228.5	212.75	119,752
October 19, 2026	237	229	229	241.5	229	85,069
October 16, 2026	230	236.5	236.5	240	230	146,203
October 15, 2026	220	233	233	234.5	214.75	144,350
October 14, 2026	223	226	226	226.5	221	44,187
October 13, 2026	225	220	220	231	220	71,056
October 12, 2026	218.47	228	228	232	218.47	46,553
October 09, 2026	232.5	225.5	225.5	242	224	188,361
October 08, 2026	232.4	238	238	242	223.5	106,979
October 07, 2026	219	227.5	227.5	238.5	218	435,698
October 06, 2026	207	220	220	262	207	791,208
October 05, 2026	187	181.4	181.4	190	180	36,111
October 02, 2026	192.2	182.6	182.6	194	182.6	81,782
October 01, 2026	189.8	190.2	190.2	192.4	186	19,939
September 30, 2026	184	189.2	189.2	190	184	50,689
September 29, 2026	182.8	184	184	186.96	181.6	23,592
September 28, 2026	182	181.4	181.4	184.4	180.2	30,118
September 25, 2026	179	183	183	186.2	179	174,492
September 24, 2026	184.6	180	180	184.6	179.1	89,905
September 23, 2026	183.64	182.6	182.6	183.8	180	16,772
September 22, 2026	180	182.6	182.6	186	180	65,215
September 21, 2026	179	180.4	180.4	181	179	38,662
September 18, 2026	181.28	180	180	189.8	180	206,226
September 17, 2026	180	182.4	182.4	183.8	180	27,588
September 16, 2026	181	180	180	182.6	180	25,153
September 15, 2026	185	180	180	190	180	475,679
September 11, 2026	183.6	179.2	179.2	186.6	179.2	68,784
September 10, 2026	183.6	186.6	186.6	189	183.6	39,659
September 09, 2026	188	189	189	189	185	83,721
September 08, 2026	185	189	189	192.6	185	98,503
September 07, 2026	186.23	194	194	194	185.38	58,619
September 04, 2026	187.5	189	189	189	184	235,716
September 03, 2026	190	187	187	190	186	160,209
September 02, 2026	188	190	190	190	184.6	488,556
September 01, 2026	188	188.4	188.4	190.8	186.2	84,673
August 28, 2026	192.8	190	190	195.8	189.2	104,551
August 27, 2026	198.98	193	193	201.5	193	171,897
August 26, 2026	204	197	197	208	197	65,739
August 25, 2026	210	204	204	210	204	13,547
August 24, 2026	209	208	208	213.5	208	23,694
August 21, 2026	203.64	210	210	212	203.64	45,122
August 20, 2026	208.2	205	205	214.5	205	27,668
August 19, 2026	195	208	208	210	187.2	125,462
August 18, 2026	195	194	194	205	193.8	90,933
August 17, 2026	209.5	195	195	210	195	235,145
August 14, 2026	205.5	201	201	206.5	200.5	36,783
August 13, 2026	202	200.5	200.5	207	200.5	12,489
August 12, 2026	211.5	202	202	211.5	200	22,455
August 11, 2026	200	210	210	211.5	200	36,971
August 10, 2026	205	204	204	212.5	200	80,673
August 07, 2026	200	210	210	210	200	53,971
August 06, 2026	199.4	200	200	200	196.66	30,404
August 05, 2026	200	198	198	200	196.8	23,166
August 04, 2026	198	199.2	199.2	200	197.59	5,273
August 03, 2026	198	198	198	200	195.2	57,697
July 31, 2026	198	198	198	199.6	196	23,390
July 30, 2026	195	197.6	197.6	199.8	195	78,495
July 29, 2026	188	194.4	194.4	197	187	125,869
July 28, 2026	187	188	188	192.8	185.82	34,414