LSE · KMR · stock
Kenmare Resources plc (KMR) stock price history
Every LSE trading session of Kenmare Resources plc from Jan 4, 2000 to Sep 29, 2026: 6,805 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.
KMR adjusted close, 2000 to 2026
- £127.62
- All time high, 2007
- £3.26
- 52 week high, £1.71 low
- 6,805
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KMR key facts
- Kenmare Resources plc (KMR) closed at £1.84 on Sep 29, 2026 on LSE.
- KMR's all time high close is £127.62, set on Jun 27, 2007; its all time low close is £0.6188 on Dec 21, 2015.
- KMR's 52 week range is £1.71 to £3.26.
- KMR returned -41.0% over the year to Sep 29, 2026 and -57.0% over five years.
- Over ten years KMR returned -43%, -5.5% a year compounded.
- KMR's deepest drawdown was -99.5% from Jun 27, 2007 to Dec 21, 2015.
- DataCedar holds 6,805 daily sessions of KMR history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KMR price chart, 2000 to 2026
KMR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -3.0% |
| 6 months | -5.6% |
| Year to date | -28.5% |
| 1 year | -41.0% |
| 3 years | -55.6% |
| 5 years | -57.0% |
| 10 years | -43.1% |
| Since Jan 4, 2000 | -87.1% |
| Compound annual growth, 26.7 years | -7.4% |
KMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £127.62 on Jun 27, 2007
- All time low close
- £0.6188 on Dec 21, 2015
- 52 week high
- £3.26 on Oct 6, 2025
- 52 week low
- £1.71 on Sep 14, 2026
- Deepest drawdown
- -99.5% from Jun 27, 2007 to Dec 21, 2015, not yet recovered
- Best single session
- +41.8% on Mar 6, 2025
- Worst single session
- -36.1% on Mar 5, 2010
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +189%
- Worst calendar year
- 2015, -86%
KMR 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 Jan 4, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.47 | £2.92 | £1.71 | £1.84 | -25.5% | 20.4M | 188 |
| 2025 | £3.18 | £4.50 | £2.21 | £2.47 | -22.3% | 31M | 253 |
| 2024 | £4.03 | £4.03 | £2.90 | £3.18 | -19.3% | 39M | 254 |
| 2023 | £4.37 | £4.98 | £3.68 | £3.94 | -9.9% | 39M | 251 |
| 2022 | £4.59 | £5.31 | £3.69 | £4.37 | -5.4% | 29.6M | 250 |
| 2021 | £3.13 | £4.73 | £3.03 | £4.62 | +48.3% | 40M | 253 |
| 2020 | £2.33 | £3.21 | £1.37 | £3.12 | +32.7% | 26.5M | 254 |
| 2019 | £1.97 | £2.58 | £1.73 | £2.35 | +23.7% | 35.4M | 253 |
| 2018 | £2.59 | £2.84 | £1.81 | £1.90 | -31.1% | 33.9M | 253 |
| 2017 | £2.56 | £3.58 | £2.36 | £2.76 | +10.4% | 18M | 252 |
| 2016 | £0.9948 | £3.64 | £0.7959 | £2.50 | +172.8% | 28.6M | 253 |
| 2015 | £6.47 | £9.79 | £0.5372 | £0.9153 | -85.8% | 11.1M | 253 |
| 2014 | £41.70 | £42.11 | £5.54 | £6.45 | -84.4% | 8M | 253 |
| 2013 | £63.75 | £75.61 | £35.86 | £41.39 | -33.1% | 5.4M | 253 |
| 2012 | £91.55 | £124.46 | £57.70 | £61.88 | -32.4% | 10.5M | 251 |
| 2011 | £66.16 | £119.98 | £57.70 | £91.53 | +40.7% | 9M | 252 |
| 2010 | £38.10 | £70.06 | £17.09 | £65.06 | +55.3% | 6.6M | 253 |
| 2009 | £15.43 | £55.71 | £14.76 | £41.91 | +189.5% | 1.6M | 253 |
| 2008 | £103.81 | £110.95 | £13.33 | £14.48 | -85.8% | 1.1M | 254 |
| 2007 | £85.24 | £130.00 | £76.19 | £101.91 | +21.6% | 1.7M | 253 |
| 2006 | £75.24 | £97.14 | £60.95 | £83.81 | +12.8% | 1.9M | 252 |
| 2005 | £34.29 | £78.57 | £32.38 | £74.29 | +116.7% | 1.6M | 260 |
| 2004 | £28.76 | £38.57 | £26.19 | £34.29 | +19.2% | 1M | 262 |
| 2003 | £20.10 | £39.05 | £16.67 | £28.76 | +43.1% | 694.1K | 261 |
| 2002 | £27.89 | £40.00 | £17.62 | £20.10 | -27.9% | 457.9K | 261 |
| 2001 | £29.05 | £43.81 | £24.76 | £27.89 | -4.0% | 306.7K | 261 |
| 2000 | £15.24 | £43.81 | £14.29 | £29.05 | n/a | 445.3K | 259 |
KMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.84 | -3.2% |
| August 2026 | £1.90 | -4.0% |
| July 2026 | £1.98 | -1.0% |
| June 2026 | £2.00 | -7.0% |
| May 2026 | £2.15 | -7.1% |
| April 2026 | £2.32 | +9.7% |
| March 2026 | £2.11 | -23.4% |
| February 2026 | £2.76 | +12.2% |
| January 2026 | £2.46 | -0.6% |
| December 2025 | £2.47 | -6.1% |
| November 2025 | £2.63 | +1.2% |
| October 2025 | £2.60 | -16.9% |
About the KMR data
Daily bars. 6,805 sessions from Jan 4, 2000 to Sep 29, 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 Sep 28, 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 Jan 4, 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/KMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KMR share price history
