Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 6.150 | 6.300 | 5.600 | 6.000 | 6.000 | 2,405,857 |
| 2024-03-14 | 6.300 | 6.600 | 6.000 | 6.300 | 6.300 | 721,063 |
| 2024-03-13 | 6.300 | 6.600 | 6.000 | 6.300 | 6.300 | 327,080 |
| 2024-03-12 | 6.300 | 6.600 | 6.000 | 6.000 | 6.000 | 320,352 |
| 2024-03-11 | 6.500 | 7.000 | 6.006 | 6.300 | 6.300 | 1,170,898 |
| 2024-03-08 | 6.500 | 6.935 | 6.000 | 6.500 | 6.500 | 201,742 |
| 2024-03-07 | 6.500 | 6.937 | 6.025 | 6.500 | 6.500 | 402,829 |
| 2024-03-06 | 6.500 | 6.690 | 6.181 | 6.550 | 6.550 | 208,306 |
| 2024-03-05 | 6.500 | 6.800 | 6.120 | 6.550 | 6.550 | 1,026,318 |
| 2024-03-04 | 6.400 | 6.800 | 6.000 | 6.400 | 6.400 | 725,197 |
| 2024-03-01 | 6.750 | 7.000 | 6.176 | 6.500 | 6.500 | 558,870 |
| 2024-02-29 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 418,027 |
| 2024-02-28 | 7.100 | 7.500 | 6.500 | 6.750 | 6.750 | 423,383 |
| 2024-02-27 | 7.350 | 7.692 | 6.800 | 7.150 | 7.150 | 490,074 |
| 2024-02-26 | 7.350 | 7.693 | 7.000 | 7.350 | 7.350 | 302,544 |
| 2024-02-23 | 7.350 | 7.700 | 7.004 | 7.350 | 7.350 | 698,645 |
| 2024-02-22 | 7.350 | 7.800 | 7.000 | 7.350 | 7.350 | 663,134 |
| 2024-02-21 | 7.250 | 7.500 | 7.000 | 7.350 | 7.350 | 255,568 |
| 2024-02-20 | 7.250 | 7.700 | 7.000 | 7.500 | 7.500 | 1,260,755 |
| 2024-02-19 | 7.250 | 7.464 | 6.600 | 7.250 | 7.250 | 1,016,965 |
| 2024-02-16 | 6.650 | 7.250 | 6.533 | 7.250 | 7.250 | 1,795,174 |
| 2024-02-15 | 6.700 | 6.720 | 6.510 | 6.650 | 6.650 | 970,939 |
| 2024-02-14 | 7.250 | 7.500 | 6.600 | 6.700 | 6.700 | 1,416,324 |
| 2024-02-13 | 7.750 | 7.755 | 7.000 | 7.250 | 7.250 | 1,578,075 |
| 2024-02-12 | 7.650 | 7.800 | 7.500 | 7.750 | 7.750 | 1,593,403 |
| 2024-02-09 | 7.750 | 8.000 | 7.500 | 7.650 | 7.650 | 439,566 |
| 2024-02-08 | 7.900 | 8.100 | 7.500 | 7.750 | 7.750 | 1,890,090 |
| 2024-02-07 | 7.950 | 8.154 | 7.600 | 7.850 | 7.850 | 1,543,055 |
| 2024-02-06 | 8.000 | 8.500 | 7.600 | 7.600 | 7.600 | 2,787,077 |
| 2024-02-05 | 7.250 | 8.392 | 7.200 | 8.000 | 8.000 | 5,221,809 |
| 2024-02-02 | 6.700 | 7.500 | 6.700 | 7.100 | 7.100 | 4,979,252 |
| 2024-02-01 | 6.368 | 6.945 | 6.368 | 6.700 | 6.700 | 2,606,187 |
| 2024-01-31 | 5.800 | 6.650 | 5.800 | 6.300 | 6.300 | 5,891,348 |
| 2024-01-30 | 5.800 | 6.000 | 5.500 | 5.750 | 5.750 | 5,551,869 |
| 2024-01-29 | 5.600 | 6.000 | 5.400 | 5.700 | 5.700 | 557,965 |
| 2024-01-26 | 5.600 | 6.000 | 5.433 | 5.600 | 5.600 | 853,417 |
| 2024-01-25 | 5.450 | 6.000 | 5.300 | 5.600 | 5.600 | 2,108,255 |
| 2024-01-24 | 5.250 | 5.500 | 5.110 | 5.250 | 5.250 | 478,717 |
| 2024-01-23 | 5.300 | 5.500 | 5.000 | 5.250 | 5.250 | 768,541 |
| 2024-01-22 | 5.250 | 5.488 | 5.100 | 5.300 | 5.300 | 1,405,007 |
| 2024-01-19 | 5.478 | 5.478 | 5.300 | 5.400 | 5.400 | 450,317 |
| 2024-01-18 | 5.750 | 6.000 | 5.330 | 5.550 | 5.550 | 1,214,593 |
| 2024-01-17 | 5.450 | 5.700 | 5.366 | 5.450 | 5.450 | 214,942 |
| 2024-01-16 | 5.450 | 5.700 | 5.200 | 5.450 | 5.450 | 620,659 |
| 2024-01-15 | 5.300 | 5.700 | 5.200 | 5.450 | 5.450 | 1,008,018 |
| 2024-01-12 | 5.300 | 5.500 | 5.230 | 5.300 | 5.300 | 243,212 |
| 2024-01-11 | 5.250 | 5.480 | 5.210 | 5.300 | 5.300 | 610,688 |
| 2024-01-10 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 2,039,722 |
| 2024-01-09 | 4.960 | 5.200 | 4.960 | 5.100 | 5.100 | 1,196,977 |
| 2024-01-08 | 5.000 | 5.200 | 4.872 | 4.950 | 4.950 | 705,925 |
| 2024-01-05 | 5.000 | 5.200 | 4.864 | 5.000 | 5.000 | 354,299 |
| 2024-01-04 | 5.096 | 5.096 | 4.864 | 5.000 | 5.000 | 309,918 |
| 2024-01-03 | 4.750 | 5.270 | 4.700 | 5.100 | 5.100 | 4,074,000 |
| 2024-01-02 | 4.800 | 4.950 | 4.500 | 4.750 | 4.750 | 492,935 |
| 2023-12-29 | 4.700 | 5.000 | 4.600 | 4.800 | 4.800 | 411,411 |
| 2023-12-28 | 4.550 | 5.000 | 4.500 | 4.750 | 4.750 | 1,709,431 |
| 2023-12-27 | 4.178 | 4.800 | 4.178 | 4.550 | 4.550 | 1,230,608 |
| 2023-12-22 | 4.100 | 4.200 | 4.048 | 4.100 | 4.100 | 890,691 |
| 2023-12-21 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 2,063,745 |
| 2023-12-20 | 4.100 | 4.100 | 3.970 | 4.100 | 4.100 | 544,512 |
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.