1. Share Prices

  2. Kavango Resources PLC (KAV)

0.57p-0.05 (-8.00%)12 Dec 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kavango Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20250.63p0.65p0.61p0.63p2,501,000
Dec 10, 20250.63p0.64p0.57p0.63p1,616,945
Dec 9, 20250.70p0.69p0.56p0.63p2,812,097
Dec 8, 20250.72p0.70p0.65p0.68p1,524,174
Dec 5, 20250.72p0.75p0.67p0.72p623,272
Dec 4, 20250.72p0.71p0.65p0.72p4,363,319
Dec 3, 20250.72p0.70p0.70p0.72p72,572
Dec 2, 20250.72p0.75p0.70p0.72p14,687
Dec 1, 20250.75p0.75p0.65p0.72p1,028,616
Nov 28, 20250.75p0.74p0.70p0.75p744,775
Nov 27, 20250.78p0.77p0.71p0.75p465,579
Nov 26, 20250.78p0.77p0.74p0.78p97,035
Nov 25, 20250.78p0.80p0.80p0.78p270
Nov 21, 20250.78p0.80p0.75p0.78p10,497
Nov 20, 20250.78p0.77p0.72p0.78p1,589,271
Nov 19, 20250.78p0.80p0.80p0.78p622
Nov 18, 20250.78p0.80p0.76p0.78p1,263,231
Nov 17, 20250.78p0.78p0.76p0.78p412,327
Nov 14, 20250.78p0.76p0.76p0.78p47,620
Nov 13, 20250.78p0.79p0.76p0.78p3,916,082
Nov 12, 20250.78p0.80p0.78p0.78p13,244
Nov 11, 20250.78p0.75p0.75p0.78p4,552
Nov 10, 20250.78p0.80p0.75p0.78p864,720
Nov 7, 20250.80p0.85p0.75p0.78p5,524,827
Nov 6, 20250.80p0.80p0.75p0.80p7,590,220
Nov 5, 20250.82p0.82p0.75p0.80p1,381,746
Nov 4, 20250.82p0.85p0.78p0.82p137,686
Nov 3, 20250.82p0.85p0.80p0.82p1,548,283
Oct 31, 20250.82p0.85p0.80p0.82p260,122
Oct 30, 20250.85p0.90p0.80p0.82p3,077,242
Oct 29, 20250.85p0.90p0.80p0.85p2,005,519
Oct 28, 20250.85p0.90p0.80p0.85p1,173,413
Oct 27, 20250.82p0.90p0.80p0.85p2,771,259
Oct 24, 20250.88p0.90p0.81p0.82p5,901,093
Oct 23, 20250.90p0.95p0.90p0.88p464,769
Oct 22, 20251.00p1.00p0.81p0.90p9,626,028
Oct 21, 20251.02p1.05p1.00p1.00p2,454,506
Oct 20, 20251.05p1.10p1.01p1.02p2,909,436
Oct 17, 20251.02p1.03p1.01p1.02p1,642,575
Oct 16, 20251.02p1.05p1.00p1.02p53,524
Oct 15, 20251.02p1.05p0.96p1.02p5,821,534
Oct 14, 20251.02p1.05p1.00p1.02p1,414,643
Oct 13, 20251.02p1.04p1.00p1.02p2,060,355
Oct 10, 20251.02p1.06p1.00p1.02p676,374
Oct 9, 20251.02p1.05p1.00p1.02p158,646
Oct 8, 20251.05p1.10p1.00p1.02p2,940,793
Oct 7, 20251.05p1.05p1.01p1.05p205,627
Oct 6, 20251.05p1.05p1.00p1.05p496,989
Oct 3, 20251.05p0.00p0.00p1.05p0
Oct 2, 20251.05p1.10p1.01p1.05p820,951
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04