Kenmare Resources (CDI) (KMR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kenmare Resources (CDI)

Date Open High Low Close* Volume
05/12/2025 273.50p 273.50p 255.00p 255.00p 39744
04/12/2025 270.00p 275.50p 255.50p 255.50p 71198
03/12/2025 266.50p 266.50p 260.00p 264.00p 28559
02/12/2025 262.00p 275.50p 255.45p 260.00p 71999
01/12/2025 262.00p 271.50p 258.43p 264.50p 125591
28/11/2025 268.00p 276.00p 260.58p 263.00p 52081
27/11/2025 260.00p 267.00p 258.00p 265.00p 29234
26/11/2025 264.00p 276.00p 257.50p 261.00p 32717
25/11/2025 256.00p 275.00p 253.63p 263.50p 17141
24/11/2025 263.00p 274.50p 256.00p 256.00p 96034
21/11/2025 265.00p 273.50p 261.00p 263.00p 108869
20/11/2025 277.00p 277.00p 263.00p 267.00p 74237
19/11/2025 264.00p 267.50p 258.50p 264.00p 252892
18/11/2025 270.00p 274.00p 260.00p 262.00p 245560
17/11/2025 287.00p 287.50p 272.50p 279.00p 208307
14/11/2025 273.00p 287.50p 271.00p 287.50p 1482097
13/11/2025 273.00p 277.50p 268.50p 272.00p 36665
12/11/2025 260.00p 279.00p 258.50p 270.00p 251425
11/11/2025 251.50p 257.00p 250.00p 257.00p 96242
10/11/2025 256.00p 256.00p 250.00p 253.50p 26540
07/11/2025 253.50p 253.50p 246.00p 250.00p 65766
06/11/2025 252.00p 256.00p 243.00p 247.50p 56004
05/11/2025 257.00p 257.00p 242.00p 244.50p 165852
04/11/2025 255.50p 265.50p 247.00p 249.00p 103705
03/11/2025 260.00p 265.50p 255.98p 256.00p 190702
31/10/2025 260.50p 262.50p 255.00p 260.00p 175540
30/10/2025 260.00p 265.00p 256.00p 257.50p 230819
29/10/2025 263.00p 268.00p 259.00p 265.00p 35038
28/10/2025 266.00p 268.00p 257.50p 263.00p 302378
27/10/2025 280.00p 280.00p 267.00p 267.00p 74275
24/10/2025 280.00p 280.00p 266.50p 271.00p 33198
23/10/2025 261.00p 271.32p 260.50p 269.50p 111561
22/10/2025 278.50p 278.50p 263.00p 266.50p 447557
21/10/2025 267.50p 269.00p 261.00p 267.50p 102411
20/10/2025 272.50p 274.50p 263.00p 268.50p 105412
17/10/2025 283.00p 294.50p 270.00p 271.00p 128245
16/10/2025 281.00p 287.47p 273.50p 285.00p 249772
15/10/2025 294.00p 298.00p 281.00p 281.00p 309900
14/10/2025 316.00p 317.00p 300.00p 305.00p 143677
13/10/2025 312.00p 319.50p 311.50p 317.00p 71101
10/10/2025 311.00p 312.50p 306.71p 310.00p 113488
09/10/2025 305.50p 313.00p 302.50p 310.00p 103850
08/10/2025 318.00p 318.00p 303.00p 303.50p 108075
07/10/2025 320.00p 322.00p 306.00p 306.00p 58141
06/10/2025 312.00p 325.50p 312.00p 319.00p 134217
03/10/2025 309.00p 314.00p 308.00p 312.00p 208296
02/10/2025 313.50p 313.50p 306.00p 307.50p 45196
01/10/2025 308.00p 315.00p 308.00p 311.50p 41971
30/09/2025 312.00p 318.50p 307.50p 313.00p 127794
29/09/2025 310.00p 319.00p 307.50p 312.00p 26580
26/09/2025 309.00p 319.50p 309.00p 312.50p 40863
25/09/2025 319.50p 319.50p 311.00p 315.50p 45780
24/09/2025 309.00p 310.50p 305.00p 310.00p 59186
23/09/2025 306.50p 312.00p 303.00p 309.00p 60633
22/09/2025 319.00p 319.00p 301.00p 307.00p 42222
19/09/2025 300.00p 307.00p 300.00p 307.00p 178281
18/09/2025 316.50p 316.50p 300.00p 304.50p 55182
17/09/2025 314.00p 317.50p 307.00p 317.50p 89372
16/09/2025 324.00p 324.00p 320.50p 311.00p 45257
15/09/2025 324.00p 324.00p 316.50p 320.50p 40403
12/09/2025 311.00p 321.50p 311.00p 318.00p 63025
11/09/2025 312.00p 314.00p 312.00p 318.00p 74827
10/09/2025 312.00p 317.00p 311.66p 314.00p 68878
09/09/2025 325.00p 325.00p 312.00p 313.50p 74415
08/09/2025 320.00p 321.01p 311.50p 315.50p 43358
05/09/2025 320.00p 324.50p 313.63p 320.00p 801765
04/09/2025 324.50p 324.50p 317.50p 323.00p 24178
03/09/2025 322.00p 325.00p 317.50p 323.00p 14543
02/09/2025 323.00p 323.00p 318.00p 322.00p 53017
01/09/2025 319.50p 324.50p 317.00p 321.00p 49107
29/08/2025 325.00p 325.00p 319.00p 325.00p 57493
28/08/2025 330.00p 330.00p 319.75p 323.50p 36994
27/08/2025 319.50p 324.00p 316.00p 319.00p 44712
26/08/2025 324.50p 328.00p 314.00p 319.50p 105654
22/08/2025 315.50p 325.00p 312.00p 322.00p 62130
21/08/2025 317.00p 317.00p 312.50p 314.50p 101800
20/08/2025 320.00p 321.00p 308.47p 317.00p 364180
19/08/2025 332.00p 343.50p 329.00p 329.00p 55622
18/08/2025 332.50p 342.00p 329.00p 332.00p 46140
15/08/2025 331.00p 345.00p 331.00p 337.00p 111309
14/08/2025 328.50p 334.50p 325.42p 334.50p 39152
13/08/2025 330.00p 330.50p 325.50p 330.50p 26727
12/08/2025 329.50p 330.50p 319.00p 330.00p 26486
11/08/2025 308.50p 324.50p 307.50p 322.00p 82283
08/08/2025 322.00p 322.50p 308.00p 312.00p 159958
07/08/2025 328.00p 331.50p 322.00p 322.00p 25168
06/08/2025 335.00p 335.00p 323.00p 327.50p 142378
05/08/2025 334.50p 334.50p 322.50p 325.50p 41326
04/08/2025 328.50p 331.00p 323.50p 331.00p 27075
01/08/2025 326.50p 335.50p 323.00p 326.50p 66992
31/07/2025 323.00p 335.00p 320.50p 331.50p 69101
30/07/2025 319.50p 334.50p 318.00p 323.00p 39594
29/07/2025 321.00p 323.50p 314.00p 318.50p 664464
28/07/2025 322.00p 330.50p 320.00p 321.00p 42484
25/07/2025 325.00p 325.50p 316.00p 320.00p 71570
24/07/2025 329.00p 334.50p 324.54p 325.00p 109515
23/07/2025 329.00p 331.48p 326.00p 329.00p 37657
22/07/2025 330.50p 332.00p 324.00p 327.00p 82468
21/07/2025 330.00p 334.50p 326.00p 326.00p 70706
18/07/2025 325.00p 327.50p 322.50p 326.00p 52431
17/07/2025 323.00p 332.00p 323.00p 326.00p 94785
16/07/2025 315.00p 327.50p 301.36p 325.00p 263903
15/07/2025 327.00p 339.00p 324.98p 325.00p 38815
14/07/2025 333.00p 337.00p 326.50p 327.00p 45460
11/07/2025 327.50p 334.00p 323.89p 332.00p 51741
10/07/2025 333.50p 333.50p 320.00p 329.50p 42336
09/07/2025 326.00p 327.50p 315.50p 325.00p 59135
08/07/2025 322.00p 331.50p 316.50p 326.00p 81695
07/07/2025 327.50p 328.00p 316.00p 318.00p 55301
04/07/2025 331.50p 337.00p 325.50p 326.00p 34094
03/07/2025 339.00p 344.50p 326.50p 330.00p 311386
02/07/2025 334.00p 342.00p 320.50p 339.00p 59810
01/07/2025 329.50p 333.16p 315.00p 332.50p 61545
30/06/2025 330.00p 332.00p 321.00p 327.50p 45759
27/06/2025 330.00p 332.00p 322.00p 322.00p 59180
26/06/2025 311.00p 329.50p 308.00p 329.50p 119964
25/06/2025 314.00p 320.00p 310.00p 314.00p 131104
24/06/2025 305.00p 318.50p 303.50p 314.00p 193728
23/06/2025 319.00p 319.00p 303.50p 305.00p 167811
20/06/2025 320.50p 326.00p 305.00p 312.50p 373875
19/06/2025 280.00p 338.00p 263.19p 314.00p 1150803
18/06/2025 400.00p 401.50p 390.00p 394.00p 40645
17/06/2025 409.00p 409.00p 384.00p 396.00p 59311
16/06/2025 390.00p 406.00p 388.33p 401.50p 92293
13/06/2025 390.00p 399.00p 387.50p 387.50p 21506
12/06/2025 386.50p 395.97p 383.50p 390.00p 29639
11/06/2025 387.00p 395.00p 377.00p 391.00p 114836
10/06/2025 401.00p 409.50p 386.50p 393.50p 66195
09/06/2025 400.00p 404.00p 391.00p 401.00p 133865
06/06/2025 397.50p 404.50p 392.40p 400.00p 50749
05/06/2025 392.00p 412.50p 381.50p 397.50p 60532
04/06/2025 387.50p 392.02p 386.00p 389.50p 18045
03/06/2025 380.00p 390.50p 380.00p 387.50p 62764
02/06/2025 381.00p 390.50p 378.01p 388.50p 14002
30/05/2025 380.00p 384.50p 373.50p 384.00p 61618
29/05/2025 370.50p 383.50p 370.50p 382.00p 20117
28/05/2025 378.50p 386.00p 370.00p 380.00p 102097
27/05/2025 384.50p 385.00p 370.00p 380.00p 70585
23/05/2025 362.50p 384.50p 362.50p 383.00p 68577
22/05/2025 351.00p 383.00p 351.00p 379.50p 81372
21/05/2025 372.00p 380.00p 352.50p 367.50p 65874
20/05/2025 377.00p 385.00p 369.81p 372.50p 83445
19/05/2025 385.00p 406.00p 375.50p 379.00p 78261
16/05/2025 382.50p 396.50p 378.50p 382.00p 68650
15/05/2025 386.00p 401.00p 384.00p 392.50p 51244
14/05/2025 400.00p 410.50p 376.00p 386.50p 135898
13/05/2025 410.00p 415.50p 387.00p 399.50p 158158
12/05/2025 411.50p 430.50p 405.50p 408.00p 105733
09/05/2025 413.50p 417.50p 397.00p 411.50p 48845
08/05/2025 408.00p 408.00p 388.20p 394.50p 28889
07/05/2025 400.00p 413.50p 393.50p 407.50p 129270
06/05/2025 411.50p 411.50p 395.50p 403.00p 72575
02/05/2025 412.00p 412.50p 402.00p 403.50p 84383
01/05/2025 419.50p 419.50p 400.00p 400.00p 15400
30/04/2025 419.50p 419.50p 401.98p 406.00p 28484
29/04/2025 393.00p 427.00p 393.00p 413.50p 48227
28/04/2025 408.00p 428.50p 404.50p 408.50p 33163
25/04/2025 417.00p 428.50p 405.00p 415.50p 66158
24/04/2025 398.50p 429.50p 398.50p 417.00p 25599
23/04/2025 405.00p 421.00p 404.67p 418.00p 43572
22/04/2025 412.50p 415.00p 390.00p 405.00p 182926
17/04/2025 400.00p 410.50p 397.50p 410.50p 95340
16/04/2025 395.00p 409.50p 390.50p 405.00p 85026
15/04/2025 400.00p 404.00p 388.12p 395.00p 116674
14/04/2025 387.00p 404.00p 378.92p 398.00p 163549
11/04/2025 370.00p 385.47p 370.00p 382.50p 76469
10/04/2025 371.00p 390.36p 358.50p 373.00p 195137
09/04/2025 351.00p 364.00p 350.00p 353.50p 93274
08/04/2025 365.00p 374.50p 356.00p 365.50p 142626
07/04/2025 371.50p 371.50p 341.56p 355.00p 265891
04/04/2025 396.50p 401.00p 358.00p 371.50p 327389
03/04/2025 397.50p 402.00p 392.50p 399.00p 106289
02/04/2025 400.00p 404.50p 394.00p 401.00p 92528
01/04/2025 385.00p 400.00p 380.00p 398.50p 148253
31/03/2025 395.50p 419.00p 378.72p 385.50p 174149
28/03/2025 415.00p 427.50p 398.50p 400.00p 203984
27/03/2025 428.50p 428.50p 407.00p 415.00p 140678
26/03/2025 427.00p 447.00p 423.00p 430.00p 157762
25/03/2025 422.00p 431.00p 419.50p 423.50p 110654
24/03/2025 442.50p 442.50p 420.00p 423.50p 57941
21/03/2025 427.50p 450.00p 422.05p 426.00p 171182
20/03/2025 439.50p 439.50p 422.00p 427.50p 41262
19/03/2025 435.00p 442.00p 425.50p 432.50p 29390
18/03/2025 430.00p 448.25p 426.75p 436.00p 139465
17/03/2025 412.00p 429.50p 411.00p 429.50p 137663
14/03/2025 430.00p 430.00p 409.41p 418.00p 66034
13/03/2025 443.50p 443.50p 413.50p 416.00p 198314
12/03/2025 432.00p 437.50p 425.00p 429.00p 72266
11/03/2025 429.50p 447.50p 425.59p 432.50p 197826
10/03/2025 400.00p 428.50p 399.50p 425.50p 364236
07/03/2025 380.00p 405.00p 379.65p 402.00p 1008814
06/03/2025 410.00p 437.84p 371.00p 390.00p 1208645
05/03/2025 279.50p 289.00p 274.10p 275.00p 608199
04/03/2025 279.00p 286.50p 270.00p 277.50p 97402
03/03/2025 290.00p 290.00p 279.00p 279.00p 616081
28/02/2025 286.50p 294.50p 280.00p 280.00p 81648
27/02/2025 288.00p 304.50p 286.50p 289.50p 44892
26/02/2025 293.00p 301.50p 288.00p 288.00p 23300
25/02/2025 300.00p 300.00p 292.00p 293.00p 39519
24/02/2025 305.00p 305.00p 294.00p 294.00p 48969

*Close Price adjusted for both dividends and splits