Kromek Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	10.250	10.625	10.000	10.625	10.625	396,412
2023-01-06	10.650	10.800	10.000	10.100	10.100	247,887
2023-01-05	10.650	10.650	10.500	10.650	10.650	21,661
2023-01-04	10.750	10.800	10.500	10.650	10.650	216,067
2023-01-03	11.000	11.000	10.610	10.750	10.750	393,111
2022-12-30	11.150	11.150	10.850	11.150	11.150	115,964
2022-12-29	10.900	11.500	10.836	11.150	11.150	166,974
2022-12-28	10.900	11.195	10.800	10.900	10.900	93,869
2022-12-23	11.273	11.273	10.800	10.900	10.900	398,921
2022-12-22	11.625	12.000	11.100	11.625	11.625	128,556
2022-12-21	11.500	12.000	11.270	11.625	11.625	359,646
2022-12-20	11.750	12.000	11.020	11.500	11.500	1,128,660
2022-12-19	11.750	12.000	11.621	11.750	11.750	584,792
2022-12-16	11.720	11.720	11.000	11.500	11.500	324,587
2022-12-15	11.900	12.445	11.500	11.750	11.750	1,438,497
2022-12-14	11.250	12.380	11.000	11.850	11.850	1,903,763
2022-12-13	10.900	11.500	10.500	11.250	11.250	643,771
2022-12-12	10.455	11.300	10.455	10.900	10.900	899,026
2022-12-09	10.100	10.370	10.100	10.100	10.100	224,808
2022-12-08	10.100	10.370	9.700	10.100	10.100	368,529
2022-12-07	10.100	10.500	9.700	10.100	10.100	216,195
2022-12-06	10.100	10.500	9.700	10.100	10.100	578,136
2022-12-05	9.860	10.500	9.860	10.100	10.100	258,024
2022-12-02	9.750	10.500	9.750	9.750	9.750	345,274
2022-12-01	10.100	10.500	9.670	9.750	9.750	1,011,366
2022-11-30	9.769	10.500	9.769	10.100	10.100	1,582,110
2022-11-29	9.250	10.000	9.000	9.750	9.750	1,879,515
2022-11-28	9.350	9.500	9.025	9.250	9.250	552,411
2022-11-25	9.350	9.350	9.200	9.350	9.350	656,600
2022-11-24	9.350	9.500	9.200	9.200	9.200	280,263
2022-11-23	9.350	9.500	9.200	9.350	9.350	604,000
2022-11-22	10.250	10.500	9.300	9.350	9.350	2,118,362
2022-11-21	9.700	10.750	9.700	10.250	10.250	4,156,473
2022-11-18	8.850	9.810	8.736	9.650	9.650	1,205,595
2022-11-17	9.250	9.500	8.500	8.850	8.850	1,641,398
2022-11-16	8.352	9.490	8.352	9.250	9.250	4,343,969
2022-11-15	8.200	8.200	8.000	8.100	8.100	341,222
2022-11-14	8.200	8.300	8.100	8.200	8.200	818,110
2022-11-11	8.200	8.200	8.100	8.200	8.200	691,290
2022-11-10	8.200	8.990	8.100	8.300	8.300	3,370,378
2022-11-09	7.900	8.000	7.800	7.900	7.900	168,857
2022-11-08	7.955	7.955	7.800	7.900	7.900	423,701
2022-11-07	8.050	8.200	7.909	8.050	8.050	110,991
2022-11-04	8.050	8.200	7.915	8.050	8.050	302,516
2022-11-03	8.050	8.200	7.951	8.050	8.050	273,812
2022-11-02	8.050	8.050	8.050	8.050	8.050	795,697
2022-11-01	8.050	8.050	8.050	8.050	8.050	547,663
2022-10-31	8.000	8.220	7.800	8.000	8.000	261,215
2022-10-28	8.000	8.200	7.800	8.000	8.000	18,497
2022-10-27	8.000	8.000	8.000	8.000	8.000	241,257
2022-10-26	8.100	8.100	8.100	8.100	8.100	2,015,985
2022-10-25	7.850	8.000	7.700	7.800	7.800	369,890
2022-10-24	7.950	8.000	7.700	7.850	7.850	843,798
2022-10-21	8.056	8.056	7.800	7.950	7.950	407,229
2022-10-20	8.100	8.100	8.000	8.100	8.100	103,539
2022-10-19	8.100	8.100	8.000	8.100	8.100	328,312
2022-10-18	8.300	8.500	8.155	8.300	8.300	65,389
2022-10-17	7.900	8.500	7.800	8.300	8.300	851,909
2022-10-14	8.016	8.016	7.800	7.900	7.900	200,148
2022-10-13	8.050	8.100	8.000	8.050	8.050	70,173

← NewerPage 17 of 22 · 1,270 trading daysOlder →

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.