LSE · KDR · stock
Karelian Diamond Resources Plc (KDR) stock price history
Every LSE trading session of Karelian Diamond Resources Plc from May 31, 2000 to Nov 12, 2026: 4,864 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KDR adjusted close, 2000 to 2026
- £2.31
- All time high, 2006
- £0.0108
- 52 week high, £0.0035 low
- 4,864
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KDR key facts
- Karelian Diamond Resources Plc (KDR) closed at £0.0068 on Nov 12, 2026 on LSE.
- KDR's all time high close is £2.31, set on May 4, 2006; its all time low close is £0.0038 on Mar 11, 2026.
- KDR's 52 week range is £0.0035 to £0.0108.
- KDR returned +3.8% over the year to Nov 12, 2026 and -78.6% over five years.
- Over ten years KDR returned -95%, -26.0% a year compounded.
- KDR's deepest drawdown was -99.8% from May 4, 2006 to Mar 11, 2026.
- DataCedar holds 4,864 daily sessions of KDR history from May 31, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KDR price chart, 2000 to 2026
KDR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | 0.0% |
| 6 months | -25.0% |
| Year to date | +35.0% |
| 1 year | +3.8% |
| 3 years | -74.0% |
| 5 years | -78.6% |
| 10 years | -95.1% |
| Since May 31, 2000 | -97.4% |
| Compound annual growth, 26.5 years | -12.9% |
KDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.31 on May 4, 2006
- All time low close
- £0.0038 on Mar 11, 2026
- 52 week high
- £0.0108 on Mar 20, 2026
- 52 week low
- £0.0035 on Mar 2, 2026
- Deepest drawdown
- -99.8% from May 4, 2006 to Mar 11, 2026, not yet recovered
- Best single session
- +6,525% on Sep 1, 2005
- Worst single session
- -48.1% on Jul 29, 2004
- Volatility, 1 year annualised
- 135.1%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2005, +3,836%
- Worst calendar year
- 2002, -62%
KDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 31, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0043 | £0.0108 | £0.0035 | £0.0068 | +35.0% | 96M | 118 |
| 2025 | £0.0115 | £0.0148 | £0.0046 | £0.0050 | -56.5% | 280.7M | 155 |
| 2024 | £0.0235 | £0.0344 | £0.0100 | £0.0115 | -51.1% | 48.1M | 148 |
| 2023 | £0.0210 | £0.0550 | £0.0151 | £0.0235 | +6.8% | 42.7M | 132 |
| 2022 | £0.0375 | £0.0413 | £0.0160 | £0.0220 | -41.3% | 21.9M | 130 |
| 2021 | £0.0625 | £0.0650 | £0.0220 | £0.0375 | -40.0% | 20.4M | 136 |
| 2020 | £0.0305 | £0.0650 | £0.0201 | £0.0625 | +95.3% | 18.5M | 140 |
| 2019 | £0.0340 | £0.0460 | £0.0170 | £0.0320 | -5.9% | 74.6M | 130 |
| 2018 | £0.0711 | £0.0740 | £0.0300 | £0.0340 | -52.3% | 19.5M | 147 |
| 2017 | £0.1525 | £0.1975 | £0.0588 | £0.0713 | -52.5% | 26.7M | 202 |
| 2016 | £0.2250 | £0.2825 | £0.1002 | £0.1500 | -31.4% | 12.7M | 186 |
| 2015 | £0.2990 | £0.4625 | £0.2000 | £0.2188 | -28.6% | 11.1M | 188 |
| 2014 | £0.6247 | £1.25 | £0.2575 | £0.3063 | -47.9% | 46M | 239 |
| 2013 | £0.1875 | £0.8750 | £0.1150 | £0.5875 | +213.3% | 7.4M | 163 |
| 2012 | £0.4063 | £0.6250 | £0.1125 | £0.1875 | -57.1% | 957.8K | 108 |
| 2011 | £1.06 | £1.55 | £0.3125 | £0.4375 | -58.8% | 961.5K | 168 |
| 2010 | £0.7813 | £1.16 | £0.1875 | £1.06 | +30.8% | 620K | 250 |
| 2009 | £0.8125 | £1.00 | £0.6250 | £0.8125 | 0.0% | 33K | 250 |
| 2008 | £1.50 | £2.19 | £0.6250 | £0.8125 | -45.8% | 192.5K | 242 |
| 2007 | £0.8750 | £2.38 | £0.7500 | £1.50 | +71.4% | 318.7K | 243 |
| 2006 | £1.19 | £2.44 | £0.7500 | £0.8750 | -26.3% | 83.4K | 122 |
| 2005 | £0.0300 | £1.73 | £0.0195 | £1.19 | +3,836% | 17.1M | 141 |
| 2004 | £0.0512 | £0.0650 | £0.0180 | £0.0302 | -41.1% | 45.5M | 194 |
| 2003 | £0.0725 | £0.1168 | £0.0351 | £0.0512 | -29.4% | 54.7M | 259 |
| 2002 | £0.1888 | £0.1995 | £0.0584 | £0.0725 | -61.6% | 8.7M | 259 |
| 2001 | £0.1460 | £0.4087 | £0.1070 | £0.1888 | +29.3% | 11.1M | 261 |
| 2000 | £0.2579 | £0.3308 | £0.1168 | £0.1460 | n/a | 2.5M | 153 |
KDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0068 | -25.0% |
| October 2026 | £0.0090 | +12.5% |
| September 2026 | £0.0080 | +18.5% |
| August 2026 | £0.0068 | 0.0% |
| July 2026 | £0.0068 | -10.0% |
| June 2026 | £0.0075 | -16.7% |
| May 2026 | £0.0090 | 0.0% |
| April 2026 | £0.0090 | +5.9% |
| March 2026 | £0.0085 | +70.0% |
| February 2026 | £0.0050 | -13.0% |
| January 2026 | £0.0057 | +15.0% |
| December 2025 | £0.0050 | -16.7% |
About the KDR data
Daily bars. 4,864 sessions from May 31, 2000 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AKDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KDR share price history
