Kenmare Resources plc (KMR.L) LSE

225.00

+8.5(+3.93%)

Updated at June 03 08:14AM

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 2,011.98 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 720.41 GBp, while 1000 GBp invested 1 year ago would be worth 594.45 GBp. This corresponds to total returns of 101.2%, -27.96%, -40.55%, respectively, with annualized returns of 7.24%, -6.34%, -40.55%.

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
June 02, 2026	224	216.5	216.5	225	215	85,018
June 01, 2026	215	217	217	220	213	43,725
May 29, 2026	210	215	215	219.5	210	58,131
May 28, 2026	218	215	215	219.5	212	65,764
May 27, 2026	223	213	213	227	208.5	188,366
May 26, 2026	220.5	218	218	222	218	50,698
May 22, 2026	230	218.5	218.5	236.5	218.5	52,429
May 21, 2026	229	233	233	237	227.37	33,290
May 20, 2026	216	228.5	228.5	228.5	214.42	126,728
May 19, 2026	224.5	217	217	224.5	216	31,501
May 18, 2026	230.5	221.5	221.5	232.5	219.5	57,969
May 15, 2026	230	228.5	228.5	231.5	223.5	21,554
May 14, 2026	233.78	229	229	237.5	229	9,517
May 13, 2026	238	229.5	229.5	238.5	229.5	23,383
May 12, 2026	240.5	232	232	242	232	26,724
May 11, 2026	241.5	235	235	242	235	56,137
May 08, 2026	239.5	237.5	237.5	243.45	237.04	41,271
May 07, 2026	237	236	236	238	233.95	96,372
May 06, 2026	240.5	237.5	237.5	240.5	231.5	37,690
May 05, 2026	240.15	235	235	242	234.5	56,415
May 01, 2026	229.99	239.5	239.5	239.5	229	59,727
April 30, 2026	233.5	231.5	231.5	234.5	229	31,029
April 29, 2026	234	230	230	234.5	229	27,506
April 28, 2026	230	231	231	235	229	45,094
April 27, 2026	230	232	232	235	226.5	60,175
April 24, 2026	229.6	230	230	231	227.5	81,929
April 23, 2026	225	230	230	233.5	225	32,984
April 22, 2026	225	228	228	233.5	225	117,630
April 21, 2026	229	229	229	234	221	75,404
April 20, 2026	222	223.5	223.5	228	222	36,557
April 17, 2026	226	224.5	224.5	232.5	219	77,591
April 16, 2026	225.5	219.5	219.5	226.5	217	73,149
April 15, 2026	219.5	215	215	226.5	215	57,200
April 14, 2026	219.5	220.5	220.5	223	214.5	41,908
April 13, 2026	218	214.5	214.5	221.5	211.5	183,538
April 10, 2026	221.5	213	213	221.5	209.5	46,679
April 09, 2026	220	215	215	228.5	215	208,511
April 08, 2026	207	222	222	222	206.5	131,099
April 07, 2026	200	202	202	209.5	197.2	307,335
April 02, 2026	205	200	200	214.5	198	95,937
April 01, 2026	206	207.5	207.5	212	203.44	100,886
March 31, 2026	201.5	211	211	211	194	399,127
March 30, 2026	193	194	194	197.4	192	91,498
March 27, 2026	199.6	195	195	205.5	194.8	513,624
March 26, 2026	203.5	194.4	194.4	203.5	191.8	462,849
March 25, 2026	218	197.2	197.2	223	196	425,194
March 24, 2026	225.5	222.5	222.5	233.5	217.5	168,143
March 23, 2026	196	220	220	224	192.4	250,556
March 20, 2026	207.5	193.8	193.8	210.5	193.8	259,663
March 19, 2026	208	207	207	213	205	138,509
March 18, 2026	213	209	209	215	208	190,383
March 17, 2026	225	211	211	225.5	210.36	109,616
March 16, 2026	238	221	221	238	221	35,983
March 13, 2026	231	225.5	225.5	232.17	225.5	244,484
March 12, 2026	238.5	232	232	239.5	231.44	113,472
March 11, 2026	245.5	234	234	245.5	233	121,174
March 10, 2026	231.5	239	239	245.5	230	123,958
March 09, 2026	255.51	231.5	231.5	260.49	227.78	371,592
March 06, 2026	274	253.5	253.5	274	253.5	50,270
March 05, 2026	264.5	267.5	267.5	267.5	262.95	28,891