Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 1,068,292 |
| 2023-12-18 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 1,320,612 |
| 2023-12-15 | 4.050 | 4.400 | 3.911 | 4.200 | 4.200 | 2,429,442 |
| 2023-12-14 | 3.950 | 4.175 | 3.833 | 4.050 | 4.050 | 1,903,600 |
| 2023-12-13 | 4.050 | 4.100 | 3.821 | 3.950 | 3.950 | 523,658 |
| 2023-12-12 | 4.100 | 4.144 | 3.920 | 4.050 | 4.050 | 1,013,425 |
| 2023-12-11 | 4.400 | 4.400 | 4.006 | 4.100 | 4.100 | 3,419,962 |
| 2023-12-08 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,726,378 |
| 2023-12-07 | 4.600 | 4.600 | 4.302 | 4.400 | 4.400 | 764,724 |
| 2023-12-06 | 4.700 | 4.900 | 4.504 | 4.700 | 4.700 | 178,813 |
| 2023-12-05 | 4.748 | 4.748 | 4.540 | 4.700 | 4.700 | 632,144 |
| 2023-12-04 | 4.800 | 5.000 | 4.500 | 4.700 | 4.700 | 672,663 |
| 2023-12-01 | 4.750 | 5.000 | 4.600 | 4.800 | 4.800 | 1,082,791 |
| 2023-11-30 | 4.750 | 4.985 | 4.611 | 4.750 | 4.750 | 364,427 |
| 2023-11-29 | 4.750 | 4.889 | 4.580 | 4.750 | 4.750 | 752,678 |
| 2023-11-28 | 4.700 | 4.800 | 4.500 | 4.650 | 4.650 | 762,981 |
| 2023-11-27 | 4.800 | 4.870 | 4.544 | 4.700 | 4.700 | 503,380 |
| 2023-11-24 | 5.000 | 5.000 | 4.718 | 4.800 | 4.800 | 492,620 |
| 2023-11-23 | 5.090 | 5.090 | 4.830 | 5.050 | 5.050 | 344,865 |
| 2023-11-22 | 5.100 | 5.300 | 5.007 | 5.150 | 5.150 | 105,641 |
| 2023-11-21 | 5.150 | 5.168 | 5.000 | 5.100 | 5.100 | 201,990 |
| 2023-11-20 | 5.200 | 5.336 | 5.000 | 5.150 | 5.150 | 478,798 |
| 2023-11-17 | 5.200 | 5.421 | 5.012 | 5.200 | 5.200 | 2,194,331 |
| 2023-11-16 | 5.250 | 5.400 | 5.000 | 5.200 | 5.200 | 294,858 |
| 2023-11-15 | 5.400 | 5.590 | 5.075 | 5.250 | 5.250 | 2,025,355 |
| 2023-11-14 | 5.000 | 5.500 | 4.800 | 5.400 | 5.400 | 3,021,413 |
| 2023-11-13 | 5.000 | 5.200 | 4.835 | 5.000 | 5.000 | 1,441,638 |
| 2023-11-10 | 5.100 | 5.200 | 4.800 | 5.000 | 5.000 | 1,206,177 |
| 2023-11-09 | 5.100 | 5.190 | 5.000 | 5.100 | 5.100 | 360,084 |
| 2023-11-08 | 5.350 | 5.500 | 5.000 | 5.100 | 5.100 | 867,596 |
| 2023-11-07 | 5.650 | 5.700 | 5.200 | 5.350 | 5.350 | 333,076 |
| 2023-11-06 | 5.700 | 5.700 | 5.310 | 5.500 | 5.500 | 459,259 |
| 2023-11-03 | 5.950 | 6.200 | 5.498 | 5.700 | 5.700 | 1,668,976 |
| 2023-11-02 | 5.550 | 6.200 | 5.500 | 5.950 | 5.950 | 4,029,126 |
| 2023-11-01 | 5.000 | 5.955 | 5.000 | 5.550 | 5.550 | 4,614,353 |
| 2023-10-31 | 4.700 | 5.200 | 4.600 | 5.000 | 5.000 | 2,758,637 |
| 2023-10-30 | 4.600 | 4.700 | 4.360 | 4.500 | 4.500 | 1,083,316 |
| 2023-10-27 | 4.400 | 4.800 | 4.400 | 4.600 | 4.600 | 1,302,643 |
| 2023-10-26 | 4.650 | 5.188 | 4.230 | 4.300 | 4.300 | 5,390,455 |
| 2023-10-25 | 3.600 | 4.225 | 3.500 | 4.150 | 4.150 | 17,375,451 |
| 2023-10-24 | 3.388 | 3.700 | 3.388 | 3.600 | 3.600 | 7,824,477 |
| 2023-10-23 | 3.250 | 3.375 | 3.125 | 3.350 | 3.350 | 952,267 |
| 2023-10-20 | 3.250 | 3.300 | 3.000 | 3.250 | 3.250 | 3,776,927 |
| 2023-10-19 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 1,117,822 |
| 2023-10-18 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 1,020,067 |
| 2023-10-17 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 906,983 |
| 2023-10-16 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 1,236,655 |
| 2023-10-13 | 3.500 | 3.505 | 3.400 | 3.500 | 3.500 | 2,114,470 |
| 2023-10-12 | 3.590 | 3.590 | 3.400 | 3.500 | 3.500 | 856,263 |
| 2023-10-11 | 3.650 | 3.800 | 3.420 | 3.650 | 3.650 | 3,995,944 |
| 2023-10-10 | 3.750 | 3.800 | 3.500 | 3.500 | 3.500 | 1,496,408 |
| 2023-10-09 | 4.100 | 4.100 | 3.700 | 3.750 | 3.750 | 4,380,700 |
| 2023-10-06 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 455,248 |
| 2023-10-05 | 3.800 | 4.200 | 3.700 | 4.100 | 4.100 | 9,525,919 |
| 2023-10-04 | 3.650 | 3.860 | 3.610 | 3.800 | 3.800 | 3,520,790 |
| 2023-10-03 | 3.700 | 3.792 | 3.500 | 3.700 | 3.700 | 3,469,162 |
| 2023-10-02 | 3.500 | 3.791 | 3.420 | 3.700 | 3.700 | 1,635,463 |
| 2023-09-29 | 3.750 | 3.800 | 3.422 | 3.500 | 3.500 | 2,273,286 |
| 2023-09-28 | 4.100 | 4.150 | 3.610 | 3.750 | 3.750 | 971,952 |
| 2023-09-27 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 799,280 |
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.