Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.900 | 6.000 | 5.709 | 5.880 | 5.880 | 1,444,827 |
| 2024-09-04 | 5.850 | 6.000 | 5.700 | 5.900 | 5.900 | 417,615 |
| 2024-09-03 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 1,129,154 |
| 2024-09-02 | 5.850 | 6.000 | 5.703 | 5.850 | 5.850 | 684,266 |
| 2024-08-30 | 5.650 | 6.000 | 5.500 | 5.850 | 5.850 | 2,847,396 |
| 2024-08-29 | 5.550 | 5.650 | 5.410 | 5.650 | 5.650 | 3,263,081 |
| 2024-08-28 | 5.609 | 5.609 | 5.410 | 5.550 | 5.550 | 848,509 |
| 2024-08-27 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 344,955 |
| 2024-08-23 | 5.600 | 5.800 | 5.500 | 5.700 | 5.700 | 209,102 |
| 2024-08-22 | 5.600 | 5.700 | 5.400 | 5.600 | 5.600 | 1,017,516 |
| 2024-08-21 | 5.600 | 5.800 | 5.400 | 5.600 | 5.600 | 243,878 |
| 2024-08-20 | 5.600 | 5.800 | 5.401 | 5.600 | 5.600 | 330,838 |
| 2024-08-19 | 5.550 | 5.800 | 5.300 | 5.600 | 5.600 | 734,040 |
| 2024-08-16 | 5.650 | 5.800 | 5.400 | 5.600 | 5.600 | 877,094 |
| 2024-08-15 | 5.750 | 6.000 | 5.500 | 5.650 | 5.650 | 1,155,514 |
| 2024-08-14 | 5.900 | 6.090 | 5.711 | 5.750 | 5.750 | 520,080 |
| 2024-08-13 | 5.750 | 6.100 | 5.700 | 5.900 | 5.900 | 550,690 |
| 2024-08-12 | 5.750 | 6.000 | 5.620 | 5.750 | 5.750 | 907,230 |
| 2024-08-09 | 5.850 | 6.000 | 5.520 | 5.750 | 5.750 | 491,071 |
| 2024-08-08 | 5.800 | 5.999 | 5.711 | 5.850 | 5.850 | 215,067 |
| 2024-08-07 | 5.850 | 5.900 | 5.700 | 5.800 | 5.800 | 349,218 |
| 2024-08-06 | 5.900 | 5.908 | 5.712 | 5.850 | 5.850 | 120,300 |
| 2024-08-05 | 6.100 | 6.400 | 5.700 | 5.900 | 5.900 | 177,600 |
| 2024-08-02 | 6.200 | 6.400 | 5.700 | 6.100 | 6.100 | 343,304 |
| 2024-08-01 | 6.150 | 6.400 | 5.900 | 5.980 | 5.980 | 171,385 |
| 2024-07-31 | 6.100 | 6.400 | 5.800 | 6.150 | 6.150 | 422,584 |
| 2024-07-30 | 5.900 | 6.190 | 5.700 | 6.100 | 6.100 | 2,303,893 |
| 2024-07-29 | 6.050 | 6.300 | 5.800 | 5.900 | 5.900 | 1,839,841 |
| 2024-07-26 | 6.050 | 6.300 | 5.889 | 6.050 | 6.050 | 109,127 |
| 2024-07-25 | 6.250 | 6.388 | 5.835 | 6.050 | 6.050 | 655,068 |
| 2024-07-24 | 6.250 | 6.395 | 6.015 | 6.250 | 6.250 | 162,258 |
| 2024-07-23 | 6.300 | 6.600 | 6.120 | 6.250 | 6.250 | 373,948 |
| 2024-07-22 | 6.450 | 6.700 | 6.210 | 6.300 | 6.300 | 641,199 |
| 2024-07-19 | 6.450 | 6.700 | 6.255 | 6.450 | 6.450 | 189,881 |
| 2024-07-18 | 6.250 | 6.692 | 6.000 | 6.450 | 6.450 | 2,194,785 |
| 2024-07-17 | 6.500 | 6.590 | 6.200 | 6.250 | 6.250 | 849,221 |
| 2024-07-16 | 6.750 | 7.000 | 6.304 | 6.400 | 6.400 | 748,636 |
| 2024-07-15 | 7.000 | 7.200 | 6.300 | 6.750 | 6.750 | 1,315,222 |
| 2024-07-12 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 757,907 |
| 2024-07-11 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 723,242 |
| 2024-07-10 | 6.900 | 7.200 | 6.800 | 7.000 | 7.000 | 153,507 |
| 2024-07-09 | 7.150 | 7.500 | 6.800 | 6.800 | 6.800 | 413,640 |
| 2024-07-08 | 7.150 | 7.500 | 6.800 | 7.150 | 7.150 | 49,550 |
| 2024-07-05 | 7.150 | 7.150 | 6.800 | 7.150 | 7.150 | 463,790 |
| 2024-07-04 | 7.150 | 7.500 | 6.800 | 7.150 | 7.150 | 79,658 |
| 2024-07-03 | 7.150 | 7.500 | 6.820 | 7.150 | 7.150 | 148,466 |
| 2024-07-02 | 7.250 | 7.500 | 6.850 | 7.150 | 7.150 | 234,315 |
| 2024-07-01 | 7.250 | 7.500 | 7.030 | 7.250 | 7.250 | 151,650 |
| 2024-06-28 | 7.250 | 7.500 | 7.003 | 7.250 | 7.250 | 55,299 |
| 2024-06-27 | 7.250 | 7.500 | 7.055 | 7.250 | 7.250 | 136,628 |
| 2024-06-26 | 7.400 | 7.800 | 7.000 | 7.250 | 7.250 | 580,923 |
| 2024-06-25 | 7.500 | 7.767 | 7.020 | 7.400 | 7.400 | 342,486 |
| 2024-06-24 | 7.500 | 7.775 | 7.200 | 7.500 | 7.500 | 161,969 |
| 2024-06-21 | 7.200 | 7.800 | 6.826 | 7.500 | 7.500 | 1,408,788 |
| 2024-06-20 | 7.250 | 7.500 | 7.000 | 7.200 | 7.200 | 434,509 |
| 2024-06-19 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 259,487 |
| 2024-06-18 | 7.600 | 8.000 | 7.000 | 7.250 | 7.250 | 326,628 |
| 2024-06-17 | 7.600 | 7.998 | 7.221 | 7.600 | 7.600 | 114,985 |
| 2024-06-14 | 7.600 | 8.000 | 7.180 | 7.180 | 7.180 | 284,330 |
| 2024-06-13 | 7.500 | 8.000 | 7.295 | 7.600 | 7.600 | 50,482 |
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.