Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 3.875 | 3.950 | 3.815 | 3.950 | 3.950 | 1,327,712 |
| 2023-09-25 | 4.200 | 4.300 | 3.800 | 3.875 | 3.875 | 2,111,302 |
| 2023-09-22 | 4.200 | 4.228 | 4.164 | 4.200 | 4.200 | 305,381 |
| 2023-09-21 | 4.200 | 4.300 | 4.124 | 4.200 | 4.200 | 676,218 |
| 2023-09-20 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 441,641 |
| 2023-09-19 | 4.150 | 4.394 | 4.100 | 4.200 | 4.200 | 1,459,468 |
| 2023-09-18 | 4.550 | 4.700 | 4.000 | 4.150 | 4.150 | 3,685,237 |
| 2023-09-15 | 4.600 | 4.613 | 4.403 | 4.550 | 4.550 | 795,209 |
| 2023-09-14 | 4.650 | 4.700 | 4.421 | 4.600 | 4.600 | 783,907 |
| 2023-09-13 | 4.900 | 5.000 | 4.520 | 4.650 | 4.650 | 630,510 |
| 2023-09-12 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 438,559 |
| 2023-09-11 | 4.900 | 4.980 | 4.730 | 4.850 | 4.850 | 250,640 |
| 2023-09-08 | 4.900 | 4.980 | 4.760 | 4.900 | 4.900 | 589,548 |
| 2023-09-07 | 4.950 | 5.100 | 4.812 | 4.900 | 4.900 | 1,264,464 |
| 2023-09-06 | 4.900 | 5.067 | 4.811 | 4.950 | 4.950 | 916,233 |
| 2023-09-05 | 4.975 | 4.975 | 4.800 | 4.900 | 4.900 | 477,021 |
| 2023-09-04 | 5.000 | 5.100 | 4.936 | 5.000 | 5.000 | 279,103 |
| 2023-09-01 | 5.150 | 5.200 | 4.800 | 5.000 | 5.000 | 2,335,902 |
| 2023-08-31 | 5.250 | 5.310 | 5.020 | 5.150 | 5.150 | 546,261 |
| 2023-08-30 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 369,144 |
| 2023-08-29 | 5.300 | 5.400 | 5.183 | 5.250 | 5.250 | 1,182,745 |
| 2023-08-25 | 5.540 | 5.540 | 5.100 | 5.300 | 5.300 | 6,736,196 |
| 2023-08-24 | 5.630 | 5.630 | 5.502 | 5.600 | 5.600 | 340,532 |
| 2023-08-23 | 5.845 | 5.845 | 5.500 | 5.650 | 5.650 | 450,040 |
| 2023-08-22 | 5.850 | 5.850 | 5.551 | 5.850 | 5.850 | 187,663 |
| 2023-08-21 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 1,699,732 |
| 2023-08-18 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 1,132,703 |
| 2023-08-17 | 6.039 | 6.039 | 5.725 | 5.850 | 5.850 | 1,223,701 |
| 2023-08-16 | 6.050 | 6.300 | 5.900 | 6.050 | 6.050 | 2,061,561 |
| 2023-08-15 | 6.000 | 6.100 | 5.937 | 6.050 | 6.050 | 342,175 |
| 2023-08-14 | 6.000 | 6.070 | 5.800 | 6.000 | 6.000 | 164,665 |
| 2023-08-11 | 6.000 | 6.075 | 5.800 | 6.000 | 6.000 | 561,734 |
| 2023-08-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 589,731 |
| 2023-08-09 | 5.750 | 6.200 | 5.500 | 6.050 | 6.050 | 3,053,584 |
| 2023-08-08 | 6.150 | 6.200 | 5.550 | 5.750 | 5.750 | 1,312,017 |
| 2023-08-07 | 6.350 | 6.600 | 6.062 | 6.150 | 6.150 | 1,070,167 |
| 2023-08-04 | 6.170 | 6.500 | 6.170 | 6.350 | 6.350 | 702,510 |
| 2023-08-03 | 6.100 | 6.330 | 5.900 | 6.150 | 6.150 | 2,031,327 |
| 2023-08-02 | 6.800 | 7.000 | 5.900 | 6.100 | 6.100 | 2,212,745 |
| 2023-08-01 | 6.700 | 7.200 | 6.651 | 6.800 | 6.800 | 5,288,193 |
| 2023-07-31 | 5.948 | 6.800 | 5.948 | 6.700 | 6.700 | 8,335,979 |
| 2023-07-28 | 5.150 | 6.000 | 5.000 | 5.900 | 5.900 | 4,647,711 |
| 2023-07-27 | 5.150 | 5.300 | 5.021 | 5.150 | 5.150 | 2,184,830 |
| 2023-07-26 | 5.150 | 5.245 | 5.010 | 5.150 | 5.150 | 2,156,182 |
| 2023-07-25 | 5.100 | 5.112 | 4.950 | 5.100 | 5.100 | 5,747,651 |
| 2023-07-24 | 5.200 | 5.212 | 4.850 | 4.950 | 4.950 | 3,164,085 |
| 2023-07-21 | 5.088 | 5.088 | 4.900 | 5.050 | 5.050 | 519,156 |
| 2023-07-20 | 5.100 | 5.100 | 4.955 | 5.100 | 5.100 | 214,873 |
| 2023-07-19 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 713,294 |
| 2023-07-18 | 4.900 | 5.180 | 4.800 | 5.100 | 5.100 | 1,665,512 |
| 2023-07-17 | 4.850 | 4.978 | 4.800 | 4.900 | 4.900 | 795,428 |
| 2023-07-14 | 4.850 | 4.900 | 4.801 | 4.850 | 4.850 | 1,629,146 |
| 2023-07-13 | 4.850 | 4.900 | 4.800 | 4.850 | 4.850 | 646,722 |
| 2023-07-12 | 4.950 | 5.000 | 4.768 | 4.850 | 4.850 | 615,588 |
| 2023-07-11 | 5.000 | 5.100 | 4.900 | 4.950 | 4.950 | 446,091 |
| 2023-07-10 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 441,986 |
| 2023-07-07 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 303,157 |
| 2023-07-06 | 5.000 | 5.100 | 4.902 | 5.000 | 5.000 | 262,752 |
| 2023-07-05 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 911,148 |
| 2023-07-04 | 5.000 | 5.040 | 4.900 | 5.000 | 5.000 | 245,322 |
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.