Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.600 | 8.000 | 7.209 | 7.600 | 7.600 | 187,825 |
| 2024-06-11 | 7.400 | 8.000 | 7.000 | 7.600 | 7.600 | 417,440 |
| 2024-06-10 | 7.400 | 7.756 | 7.205 | 7.400 | 7.400 | 90,747 |
| 2024-06-07 | 7.600 | 8.000 | 7.000 | 7.400 | 7.400 | 506,383 |
| 2024-06-06 | 7.850 | 8.200 | 7.200 | 7.600 | 7.600 | 783,810 |
| 2024-06-05 | 7.850 | 8.173 | 7.507 | 7.850 | 7.850 | 222,631 |
| 2024-06-04 | 7.850 | 8.200 | 7.500 | 7.850 | 7.850 | 516,974 |
| 2024-06-03 | 7.850 | 8.200 | 7.507 | 7.850 | 7.850 | 800,888 |
| 2024-05-31 | 7.750 | 8.200 | 7.500 | 7.850 | 7.850 | 1,451,818 |
| 2024-05-30 | 7.400 | 7.998 | 7.085 | 7.750 | 7.750 | 1,804,902 |
| 2024-05-29 | 7.100 | 7.975 | 7.000 | 7.250 | 7.250 | 2,264,577 |
| 2024-05-28 | 6.750 | 7.000 | 6.510 | 6.750 | 6.750 | 458,012 |
| 2024-05-24 | 6.850 | 7.200 | 6.500 | 6.800 | 6.800 | 185,439 |
| 2024-05-23 | 6.850 | 7.124 | 6.650 | 6.850 | 6.850 | 179,458 |
| 2024-05-22 | 7.050 | 7.400 | 6.766 | 6.850 | 6.850 | 327,722 |
| 2024-05-21 | 7.150 | 7.400 | 6.800 | 7.050 | 7.050 | 210,178 |
| 2024-05-20 | 7.150 | 7.500 | 6.800 | 7.100 | 7.100 | 664,329 |
| 2024-05-17 | 7.150 | 7.500 | 6.600 | 7.150 | 7.150 | 492,097 |
| 2024-05-16 | 7.050 | 7.200 | 6.700 | 7.150 | 7.150 | 437,127 |
| 2024-05-15 | 7.050 | 7.395 | 6.700 | 7.050 | 7.050 | 278,661 |
| 2024-05-14 | 6.850 | 7.358 | 6.500 | 7.050 | 7.050 | 989,888 |
| 2024-05-13 | 6.850 | 7.200 | 6.550 | 6.850 | 6.850 | 874,318 |
| 2024-05-10 | 6.650 | 7.200 | 6.400 | 6.850 | 6.850 | 1,511,355 |
| 2024-05-09 | 6.250 | 6.900 | 6.000 | 6.550 | 6.550 | 551,802 |
| 2024-05-08 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 94,855 |
| 2024-05-07 | 6.250 | 6.400 | 6.067 | 6.250 | 6.250 | 4,204,927 |
| 2024-05-03 | 6.300 | 6.489 | 5.995 | 6.200 | 6.200 | 1,195,521 |
| 2024-05-02 | 6.750 | 7.000 | 6.240 | 6.300 | 6.300 | 881,854 |
| 2024-05-01 | 6.750 | 6.973 | 6.500 | 6.750 | 6.750 | 120,935 |
| 2024-04-30 | 6.800 | 7.000 | 6.500 | 6.750 | 6.750 | 443,772 |
| 2024-04-29 | 7.350 | 7.500 | 6.600 | 6.800 | 6.800 | 965,479 |
| 2024-04-26 | 7.550 | 7.700 | 7.125 | 7.250 | 7.250 | 681,334 |
| 2024-04-25 | 7.310 | 8.000 | 7.310 | 7.500 | 7.500 | 2,237,457 |
| 2024-04-24 | 7.150 | 7.500 | 6.700 | 7.000 | 7.000 | 52,596 |
| 2024-04-23 | 7.150 | 7.484 | 6.800 | 7.150 | 7.150 | 159,594 |
| 2024-04-22 | 7.250 | 7.500 | 7.000 | 7.300 | 7.300 | 384,259 |
| 2024-04-19 | 6.850 | 7.250 | 6.850 | 7.250 | 7.250 | 1,554,889 |
| 2024-04-18 | 6.950 | 7.060 | 6.700 | 6.850 | 6.850 | 299,708 |
| 2024-04-17 | 6.900 | 7.200 | 6.800 | 6.950 | 6.950 | 1,666,297 |
| 2024-04-16 | 7.200 | 7.200 | 6.800 | 6.900 | 6.900 | 2,062,216 |
| 2024-04-15 | 7.350 | 7.500 | 7.000 | 7.250 | 7.250 | 477,445 |
| 2024-04-12 | 6.750 | 7.650 | 6.500 | 7.300 | 7.300 | 5,169,506 |
| 2024-04-11 | 6.550 | 7.000 | 6.337 | 6.750 | 6.750 | 903,833 |
| 2024-04-10 | 6.150 | 6.875 | 6.024 | 6.550 | 6.550 | 1,898,242 |
| 2024-04-09 | 5.850 | 6.290 | 5.700 | 6.150 | 6.150 | 1,509,059 |
| 2024-04-08 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 552,802 |
| 2024-04-05 | 5.550 | 6.000 | 5.320 | 5.850 | 5.850 | 1,279,028 |
| 2024-04-04 | 5.450 | 5.800 | 5.100 | 5.500 | 5.500 | 1,383,129 |
| 2024-04-03 | 5.650 | 5.800 | 5.100 | 5.350 | 5.350 | 1,689,057 |
| 2024-04-02 | 5.750 | 6.000 | 5.500 | 5.650 | 5.650 | 271,512 |
| 2024-03-28 | 5.850 | 6.000 | 5.506 | 5.750 | 5.750 | 916,939 |
| 2024-03-27 | 5.850 | 6.000 | 5.651 | 5.700 | 5.700 | 447,636 |
| 2024-03-26 | 5.850 | 6.000 | 5.400 | 5.750 | 5.750 | 1,352,285 |
| 2024-03-25 | 5.750 | 6.000 | 5.086 | 5.650 | 5.650 | 688,567 |
| 2024-03-22 | 5.200 | 6.000 | 5.150 | 5.750 | 5.750 | 1,741,448 |
| 2024-03-21 | 5.350 | 5.700 | 5.000 | 5.200 | 5.200 | 349,041 |
| 2024-03-20 | 5.600 | 5.920 | 5.210 | 5.350 | 5.350 | 867,750 |
| 2024-03-19 | 6.000 | 6.000 | 5.310 | 5.600 | 5.600 | 2,070,212 |
| 2024-03-18 | 6.000 | 6.300 | 5.700 | 5.850 | 5.850 | 662,063 |
| 2024-03-15 | 6.150 | 6.300 | 5.600 | 6.000 | 6.000 | 2,405,857 |
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.