Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.550 | 5.760 | 5.400 | 5.760 | 5.760 | 1,208,384 |
| 2026-10-22 | 5.500 | 5.760 | 5.400 | 5.760 | 5.760 | 538,585 |
| 2026-10-21 | 5.600 | 5.700 | 5.400 | 5.400 | 5.400 | 1,370,538 |
| 2026-10-20 | 5.700 | 5.900 | 5.425 | 5.600 | 5.600 | 3,143,528 |
| 2026-10-19 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 2,900,909 |
| 2026-10-16 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 1,014,578 |
| 2026-10-15 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 596,580 |
| 2026-10-14 | 5.700 | 5.900 | 5.500 | 5.660 | 5.660 | 1,166,415 |
| 2026-10-13 | 5.830 | 6.100 | 5.600 | 5.800 | 5.800 | 2,546,792 |
| 2026-10-12 | 5.830 | 5.900 | 5.720 | 5.720 | 5.720 | 822,454 |
| 2026-10-09 | 5.950 | 6.000 | 5.700 | 5.740 | 5.740 | 2,771,358 |
| 2026-10-08 | 6.000 | 6.100 | 5.843 | 5.880 | 5.880 | 766,603 |
| 2026-10-07 | 6.050 | 6.100 | 5.825 | 6.100 | 6.100 | 2,306,968 |
| 2026-10-06 | 6.100 | 6.200 | 5.950 | 6.000 | 6.000 | 1,442,043 |
| 2026-10-05 | 6.200 | 6.300 | 6.000 | 6.000 | 6.000 | 1,629,298 |
| 2026-10-02 | 6.300 | 6.500 | 6.050 | 6.100 | 6.100 | 1,485,149 |
| 2026-10-01 | 6.350 | 6.500 | 6.100 | 6.500 | 6.500 | 864,068 |
| 2026-09-30 | 6.400 | 6.500 | 6.000 | 6.020 | 6.020 | 1,696,658 |
| 2026-09-29 | 6.400 | 6.500 | 6.300 | 6.300 | 6.300 | 215,654 |
| 2026-09-28 | 6.400 | 6.500 | 6.200 | 6.300 | 6.300 | 568,374 |
| 2026-09-25 | 6.450 | 6.600 | 6.200 | 6.500 | 6.500 | 1,950,961 |
| 2026-09-24 | 6.500 | 6.600 | 6.300 | 6.500 | 6.500 | 942,802 |
| 2026-09-23 | 6.500 | 6.700 | 6.400 | 6.500 | 6.500 | 1,166,439 |
| 2026-09-22 | 6.300 | 6.600 | 6.300 | 6.500 | 6.500 | 1,864,877 |
| 2026-09-21 | 6.150 | 6.500 | 6.000 | 6.300 | 6.300 | 9,274,611 |
| 2026-09-18 | 6.400 | 6.500 | 6.200 | 6.250 | 6.250 | 2,236,807 |
| 2026-09-17 | 6.700 | 6.800 | 6.300 | 6.400 | 6.400 | 2,903,069 |
| 2026-09-16 | 6.700 | 6.800 | 6.600 | 6.700 | 6.700 | 1,794,858 |
| 2026-09-15 | 6.800 | 7.000 | 6.600 | 6.700 | 6.700 | 2,239,376 |
| 2026-09-14 | 7.200 | 7.500 | 6.500 | 6.880 | 6.880 | 6,429,266 |
| 2026-09-11 | 7.300 | 7.500 | 7.000 | 7.150 | 7.150 | 827,227 |
| 2026-09-10 | 7.600 | 7.700 | 7.100 | 7.300 | 7.300 | 1,340,624 |
| 2026-09-09 | 7.600 | 7.720 | 7.500 | 7.720 | 7.720 | 345,379 |
| 2026-09-08 | 7.750 | 7.900 | 7.500 | 7.600 | 7.600 | 668,287 |
| 2026-09-07 | 7.750 | 7.900 | 7.500 | 7.700 | 7.700 | 880,501 |
| 2026-09-04 | 7.850 | 8.000 | 7.480 | 7.480 | 7.480 | 1,101,593 |
| 2026-09-03 | 7.900 | 8.000 | 7.700 | 7.900 | 7.900 | 1,007,074 |
| 2026-09-02 | 7.950 | 8.000 | 7.800 | 7.900 | 7.900 | 766,345 |
| 2026-09-01 | 8.150 | 8.400 | 7.815 | 7.950 | 7.950 | 582,437 |
| 2026-08-28 | 8.100 | 8.400 | 7.800 | 7.900 | 7.900 | 980,067 |
| 2026-08-27 | 8.100 | 8.358 | 7.800 | 8.000 | 8.000 | 652,050 |
| 2026-08-26 | 8.250 | 8.500 | 7.800 | 8.000 | 8.000 | 461,609 |
| 2026-08-25 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 325,613 |
| 2026-08-24 | 8.150 | 8.700 | 8.000 | 8.300 | 8.300 | 2,081,095 |
| 2026-08-21 | 8.100 | 8.500 | 7.900 | 8.150 | 8.150 | 2,392,151 |
| 2026-08-20 | 8.100 | 8.500 | 7.900 | 8.500 | 8.500 | 657,022 |
| 2026-08-19 | 8.100 | 8.300 | 7.900 | 8.100 | 8.100 | 808,598 |
| 2026-08-18 | 8.000 | 8.300 | 7.900 | 8.100 | 8.100 | 269,804 |
| 2026-08-17 | 8.250 | 8.500 | 7.800 | 8.100 | 8.100 | 1,013,660 |
| 2026-08-14 | 8.250 | 8.580 | 8.000 | 8.000 | 8.000 | 632,458 |
| 2026-08-13 | 8.650 | 9.000 | 8.150 | 8.400 | 8.400 | 705,101 |
| 2026-08-12 | 8.500 | 9.000 | 8.300 | 8.800 | 8.800 | 883,686 |
| 2026-08-11 | 8.450 | 8.988 | 8.200 | 8.500 | 8.500 | 1,038,142 |
| 2026-08-10 | 8.550 | 9.000 | 8.200 | 8.500 | 8.500 | 1,761,790 |
| 2026-08-07 | 8.250 | 9.150 | 8.000 | 8.550 | 8.550 | 1,546,998 |
| 2026-08-06 | 8.300 | 8.800 | 8.000 | 8.520 | 8.520 | 927,341 |
| 2026-08-05 | 8.150 | 8.500 | 7.800 | 7.920 | 7.920 | 1,373,291 |
| 2026-08-04 | 7.350 | 8.500 | 7.200 | 8.400 | 8.400 | 1,513,053 |
| 2026-08-03 | 7.550 | 7.900 | 7.200 | 7.220 | 7.220 | 758,121 |
| 2026-07-31 | 7.600 | 7.920 | 7.200 | 7.400 | 7.400 | 1,442,955 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.