Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 5.050 | 5.100 | 4.915 | 5.000 | 5.000 | 423,857 |
| 2023-06-30 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 209,862 |
| 2023-06-29 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 300,969 |
| 2023-06-28 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 689,852 |
| 2023-06-27 | 5.160 | 5.160 | 5.000 | 5.100 | 5.100 | 141,018 |
| 2023-06-26 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 123,346 |
| 2023-06-23 | 5.150 | 5.220 | 5.000 | 5.100 | 5.100 | 327,653 |
| 2023-06-22 | 5.200 | 5.220 | 5.083 | 5.150 | 5.150 | 477,085 |
| 2023-06-21 | 5.150 | 5.300 | 5.066 | 5.150 | 5.150 | 160,721 |
| 2023-06-20 | 5.200 | 5.396 | 5.000 | 5.150 | 5.150 | 1,641,264 |
| 2023-06-19 | 5.300 | 5.400 | 5.030 | 5.150 | 5.150 | 438,776 |
| 2023-06-16 | 5.400 | 5.400 | 5.215 | 5.300 | 5.300 | 214,778 |
| 2023-06-15 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 304,147 |
| 2023-06-14 | 5.400 | 5.436 | 5.336 | 5.400 | 5.400 | 240,346 |
| 2023-06-13 | 5.450 | 5.597 | 5.300 | 5.400 | 5.400 | 587,031 |
| 2023-06-12 | 5.350 | 5.600 | 5.300 | 5.450 | 5.450 | 444,091 |
| 2023-06-09 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 556,623 |
| 2023-06-08 | 5.400 | 5.460 | 5.300 | 5.400 | 5.400 | 975,166 |
| 2023-06-07 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 653,233 |
| 2023-06-06 | 5.600 | 5.700 | 5.400 | 5.400 | 5.400 | 1,923,188 |
| 2023-06-05 | 5.700 | 5.900 | 5.500 | 5.600 | 5.600 | 6,508,856 |
| 2023-06-02 | 5.500 | 5.600 | 5.402 | 5.500 | 5.500 | 1,600,881 |
| 2023-06-01 | 5.500 | 5.600 | 5.341 | 5.500 | 5.500 | 2,120,654 |
| 2023-05-31 | 5.250 | 5.500 | 5.157 | 5.500 | 5.500 | 1,191,459 |
| 2023-05-30 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 1,221,071 |
| 2023-05-26 | 5.100 | 5.325 | 5.000 | 5.250 | 5.250 | 8,605,919 |
| 2023-05-25 | 5.050 | 5.134 | 4.820 | 5.100 | 5.100 | 10,646,280 |
| 2023-05-24 | 5.100 | 5.170 | 5.000 | 5.050 | 5.050 | 4,593,237 |
| 2023-05-23 | 5.300 | 5.304 | 5.052 | 5.100 | 5.100 | 1,255,892 |
| 2023-05-22 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 2,017,177 |
| 2023-05-19 | 5.250 | 5.750 | 5.207 | 5.300 | 5.300 | 4,390,459 |
| 2023-05-18 | 5.100 | 5.300 | 5.070 | 5.250 | 5.250 | 3,429,466 |
| 2023-05-17 | 5.250 | 5.300 | 5.000 | 5.100 | 5.100 | 1,805,583 |
| 2023-05-16 | 5.600 | 5.700 | 5.225 | 5.250 | 5.250 | 2,004,802 |
| 2023-05-15 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 1,591,473 |
| 2023-05-12 | 5.650 | 6.000 | 5.500 | 5.600 | 5.600 | 3,981,657 |
| 2023-05-11 | 5.170 | 5.800 | 5.170 | 5.600 | 5.600 | 5,506,313 |
| 2023-05-10 | 5.050 | 5.120 | 4.910 | 5.100 | 5.100 | 8,002,214 |
| 2023-05-09 | 5.100 | 5.100 | 4.800 | 5.000 | 5.000 | 12,217,246 |
| 2023-05-05 | 6.700 | 6.800 | 5.000 | 5.060 | 5.060 | 7,014,498 |
| 2023-05-04 | 7.150 | 7.500 | 6.610 | 6.700 | 6.700 | 188,426 |
| 2023-05-03 | 7.250 | 7.500 | 6.810 | 7.150 | 7.150 | 938,653 |
| 2023-05-02 | 7.100 | 7.500 | 6.800 | 7.250 | 7.250 | 1,586,941 |
| 2023-04-28 | 7.100 | 7.200 | 6.500 | 6.600 | 6.600 | 1,561,523 |
| 2023-04-27 | 7.350 | 7.500 | 7.000 | 7.100 | 7.100 | 509,751 |
| 2023-04-26 | 7.800 | 7.800 | 7.000 | 7.350 | 7.350 | 2,517,074 |
| 2023-04-25 | 8.250 | 8.250 | 7.800 | 7.900 | 7.900 | 1,288,445 |
| 2023-04-24 | 8.350 | 8.650 | 8.000 | 8.250 | 8.250 | 2,535,679 |
| 2023-04-21 | 8.100 | 8.670 | 8.000 | 8.350 | 8.350 | 6,254,803 |
| 2023-04-20 | 6.800 | 8.000 | 6.600 | 8.000 | 8.000 | 11,775,179 |
| 2023-04-19 | 6.296 | 7.050 | 6.296 | 6.600 | 6.600 | 13,029,478 |
| 2023-04-18 | 6.000 | 7.000 | 6.000 | 6.250 | 6.250 | 4,875,895 |
| 2023-04-17 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 1,366,843 |
| 2023-04-14 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 654,552 |
| 2023-04-13 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 533,290 |
| 2023-04-12 | 5.488 | 5.488 | 5.310 | 5.400 | 5.400 | 606,265 |
| 2023-04-11 | 5.550 | 5.860 | 5.400 | 5.600 | 5.600 | 753,735 |
| 2023-04-06 | 5.650 | 5.701 | 5.410 | 5.550 | 5.550 | 1,366,445 |
| 2023-04-05 | 5.590 | 5.590 | 5.100 | 5.500 | 5.500 | 2,072,358 |
| 2023-04-04 | 5.750 | 6.000 | 5.024 | 5.750 | 5.750 | 2,944,095 |
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.