Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 6.000 | 6.200 | 5.530 | 5.750 | 5.750 | 1,097,703 |
| 2023-03-31 | 6.400 | 6.500 | 5.830 | 6.000 | 6.000 | 1,049,943 |
| 2023-03-30 | 6.600 | 6.700 | 6.200 | 6.400 | 6.400 | 1,113,097 |
| 2023-03-29 | 6.740 | 6.740 | 6.500 | 6.600 | 6.600 | 612,234 |
| 2023-03-28 | 6.800 | 6.800 | 6.500 | 6.650 | 6.650 | 416,155 |
| 2023-03-27 | 6.900 | 7.000 | 6.700 | 6.900 | 6.900 | 323,717 |
| 2023-03-24 | 7.150 | 7.245 | 6.800 | 6.900 | 6.900 | 943,779 |
| 2023-03-23 | 7.250 | 7.300 | 7.000 | 7.150 | 7.150 | 1,463,333 |
| 2023-03-22 | 7.750 | 8.000 | 7.060 | 7.250 | 7.250 | 990,835 |
| 2023-03-21 | 7.750 | 7.875 | 7.500 | 7.750 | 7.750 | 215,003 |
| 2023-03-20 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 512,750 |
| 2023-03-17 | 7.750 | 8.000 | 7.525 | 7.750 | 7.750 | 270,691 |
| 2023-03-16 | 7.600 | 7.890 | 7.500 | 7.750 | 7.750 | 587,547 |
| 2023-03-15 | 7.750 | 7.940 | 7.500 | 7.600 | 7.600 | 2,741,316 |
| 2023-03-14 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 460,251 |
| 2023-03-13 | 8.050 | 8.300 | 7.700 | 7.750 | 7.750 | 820,459 |
| 2023-03-10 | 8.050 | 8.300 | 7.800 | 8.050 | 8.050 | 221,381 |
| 2023-03-09 | 8.050 | 8.300 | 7.889 | 8.050 | 8.050 | 601,892 |
| 2023-03-08 | 8.050 | 8.300 | 7.840 | 8.050 | 8.050 | 895,350 |
| 2023-03-07 | 8.111 | 8.111 | 7.800 | 8.050 | 8.050 | 3,750,952 |
| 2023-03-06 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 312,657 |
| 2023-03-03 | 8.250 | 8.500 | 8.025 | 8.250 | 8.250 | 510,334 |
| 2023-03-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 379,659 |
| 2023-03-01 | 8.250 | 8.285 | 8.125 | 8.250 | 8.250 | 233,714 |
| 2023-02-28 | 8.250 | 8.290 | 8.000 | 8.250 | 8.250 | 54,063 |
| 2023-02-27 | 8.250 | 8.500 | 8.127 | 8.250 | 8.250 | 414,531 |
| 2023-02-24 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 15,567 |
| 2023-02-23 | 8.350 | 8.500 | 8.000 | 8.250 | 8.250 | 464,494 |
| 2023-02-22 | 8.300 | 8.500 | 8.151 | 8.350 | 8.350 | 278,044 |
| 2023-02-21 | 8.150 | 8.420 | 8.000 | 8.300 | 8.300 | 343,890 |
| 2023-02-20 | 8.150 | 8.300 | 7.901 | 8.150 | 8.150 | 450,291 |
| 2023-02-17 | 8.300 | 8.300 | 8.000 | 8.300 | 8.300 | 775,175 |
| 2023-02-16 | 8.450 | 8.600 | 8.220 | 8.460 | 8.460 | 786,185 |
| 2023-02-15 | 8.450 | 8.600 | 8.340 | 8.450 | 8.450 | 588,779 |
| 2023-02-14 | 8.900 | 9.000 | 8.300 | 8.450 | 8.450 | 1,938,671 |
| 2023-02-13 | 9.150 | 9.300 | 8.550 | 8.900 | 8.900 | 1,032,539 |
| 2023-02-10 | 9.150 | 9.300 | 9.000 | 9.150 | 9.150 | 473,605 |
| 2023-02-09 | 9.400 | 9.450 | 9.012 | 9.150 | 9.150 | 619,622 |
| 2023-02-08 | 9.550 | 10.000 | 9.000 | 9.400 | 9.400 | 2,181,950 |
| 2023-02-07 | 9.000 | 10.000 | 9.000 | 9.650 | 9.650 | 2,848,677 |
| 2023-02-06 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 453,195 |
| 2023-02-03 | 8.900 | 9.200 | 8.700 | 8.850 | 8.850 | 2,201,365 |
| 2023-02-02 | 9.250 | 9.404 | 8.820 | 8.900 | 8.900 | 1,556,083 |
| 2023-02-01 | 9.650 | 9.900 | 9.210 | 9.250 | 9.250 | 728,061 |
| 2023-01-31 | 10.625 | 10.955 | 9.010 | 9.650 | 9.650 | 3,920,003 |
| 2023-01-30 | 10.375 | 10.750 | 10.000 | 10.375 | 10.375 | 168,813 |
| 2023-01-27 | 10.375 | 10.750 | 10.000 | 10.375 | 10.375 | 164,761 |
| 2023-01-26 | 10.750 | 11.000 | 10.020 | 10.375 | 10.375 | 233,080 |
| 2023-01-25 | 10.750 | 10.750 | 10.525 | 10.750 | 10.750 | 28,804 |
| 2023-01-24 | 11.000 | 11.000 | 10.500 | 10.750 | 10.750 | 82,444 |
| 2023-01-23 | 11.000 | 11.500 | 10.625 | 11.000 | 11.000 | 68,249 |
| 2023-01-20 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 327,548 |
| 2023-01-19 | 11.000 | 11.500 | 10.625 | 11.000 | 11.000 | 220,464 |
| 2023-01-18 | 11.000 | 11.500 | 10.700 | 10.800 | 10.800 | 254,433 |
| 2023-01-17 | 11.000 | 11.500 | 10.945 | 11.000 | 11.000 | 271,285 |
| 2023-01-16 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 227,310 |
| 2023-01-13 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 294,461 |
| 2023-01-12 | 11.250 | 11.500 | 10.500 | 10.750 | 10.750 | 523,083 |
| 2023-01-11 | 10.810 | 11.500 | 10.810 | 11.250 | 11.250 | 692,668 |
| 2023-01-10 | 10.667 | 11.000 | 10.667 | 10.750 | 10.750 | 151,476 |
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.