Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 8.050 | 8.100 | 8.012 | 8.050 | 8.050 | 17,575 |
| 2022-10-11 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 184,170 |
| 2022-10-10 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 671,749 |
| 2022-10-07 | 8.050 | 8.200 | 8.000 | 8.100 | 8.100 | 688,360 |
| 2022-10-06 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 158,390 |
| 2022-10-05 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 427,061 |
| 2022-10-04 | 8.150 | 8.300 | 8.000 | 8.100 | 8.100 | 1,293,441 |
| 2022-10-03 | 8.250 | 8.300 | 8.000 | 8.150 | 8.150 | 915,484 |
| 2022-09-30 | 8.250 | 8.320 | 8.211 | 8.250 | 8.250 | 306,352 |
| 2022-09-29 | 8.250 | 8.400 | 8.100 | 8.400 | 8.400 | 301,813 |
| 2022-09-28 | 8.650 | 8.700 | 8.133 | 8.250 | 8.250 | 792,827 |
| 2022-09-27 | 8.850 | 9.000 | 8.600 | 8.650 | 8.650 | 593,496 |
| 2022-09-26 | 8.900 | 9.000 | 8.700 | 8.850 | 8.850 | 508,907 |
| 2022-09-23 | 9.004 | 9.004 | 8.800 | 8.900 | 8.900 | 827,991 |
| 2022-09-22 | 9.213 | 9.213 | 9.000 | 9.100 | 9.100 | 549,325 |
| 2022-09-21 | 9.300 | 9.500 | 9.104 | 9.300 | 9.300 | 223,527 |
| 2022-09-20 | 9.350 | 9.600 | 9.171 | 9.300 | 9.300 | 441,277 |
| 2022-09-16 | 9.250 | 9.400 | 9.100 | 9.350 | 9.350 | 95,111 |
| 2022-09-15 | 9.100 | 9.400 | 9.000 | 9.250 | 9.250 | 569,964 |
| 2022-09-14 | 9.050 | 9.100 | 8.833 | 9.100 | 9.100 | 472,076 |
| 2022-09-13 | 9.150 | 9.240 | 9.015 | 9.050 | 9.050 | 392,209 |
| 2022-09-12 | 9.350 | 9.400 | 9.006 | 9.150 | 9.150 | 724,322 |
| 2022-09-09 | 9.600 | 9.700 | 9.300 | 9.350 | 9.350 | 846,217 |
| 2022-09-08 | 9.600 | 9.675 | 9.523 | 9.600 | 9.600 | 231,235 |
| 2022-09-07 | 9.975 | 10.090 | 9.520 | 9.600 | 9.600 | 2,021,255 |
| 2022-09-06 | 9.975 | 10.250 | 9.700 | 9.975 | 9.975 | 199,242 |
| 2022-09-05 | 9.750 | 10.250 | 9.715 | 9.975 | 9.975 | 342,904 |
| 2022-09-02 | 10.250 | 10.250 | 9.552 | 9.750 | 9.750 | 874,782 |
| 2022-09-01 | 10.425 | 10.500 | 10.100 | 10.375 | 10.375 | 721,054 |
| 2022-08-31 | 10.425 | 10.430 | 10.381 | 10.425 | 10.425 | 80,760 |
| 2022-08-30 | 10.425 | 10.500 | 10.353 | 10.425 | 10.425 | 236,829 |
| 2022-08-26 | 10.425 | 10.450 | 10.350 | 10.425 | 10.425 | 230,614 |
| 2022-08-25 | 10.425 | 10.500 | 10.356 | 10.400 | 10.400 | 768,342 |
| 2022-08-24 | 10.425 | 10.500 | 10.350 | 10.425 | 10.425 | 224,340 |
| 2022-08-23 | 10.875 | 11.200 | 10.295 | 10.425 | 10.425 | 1,125,829 |
| 2022-08-22 | 12.375 | 12.400 | 10.800 | 10.875 | 10.875 | 3,879,496 |
| 2022-08-19 | 12.375 | 12.500 | 12.315 | 12.375 | 12.375 | 105,051 |
| 2022-08-18 | 12.375 | 12.500 | 12.315 | 12.375 | 12.375 | 118,813 |
| 2022-08-17 | 12.375 | 12.500 | 12.300 | 12.375 | 12.375 | 240,301 |
| 2022-08-16 | 12.530 | 12.530 | 12.130 | 12.375 | 12.375 | 764,789 |
| 2022-08-15 | 12.750 | 12.770 | 12.500 | 12.500 | 12.500 | 1,470,678 |
| 2022-08-12 | 12.870 | 12.870 | 12.613 | 12.750 | 12.750 | 487,182 |
| 2022-08-11 | 13.250 | 13.400 | 12.800 | 12.875 | 12.875 | 716,223 |
| 2022-08-10 | 13.975 | 14.200 | 12.800 | 13.250 | 13.250 | 2,192,250 |
| 2022-08-09 | 13.300 | 14.400 | 13.300 | 13.975 | 13.975 | 3,532,865 |
| 2022-08-08 | 12.500 | 13.695 | 12.500 | 13.250 | 13.250 | 3,344,071 |
| 2022-08-05 | 12.250 | 12.900 | 11.500 | 12.500 | 12.500 | 2,470,329 |
| 2022-08-04 | 10.875 | 12.000 | 10.825 | 11.500 | 11.500 | 1,780,369 |
| 2022-08-03 | 9.330 | 10.950 | 9.330 | 10.750 | 10.750 | 4,448,688 |
| 2022-08-02 | 9.250 | 9.500 | 8.760 | 8.900 | 8.900 | 1,144,971 |
| 2022-08-01 | 9.250 | 9.500 | 9.000 | 9.150 | 9.150 | 503,666 |
| 2022-07-29 | 9.300 | 9.767 | 9.150 | 9.250 | 9.250 | 632,156 |
| 2022-07-28 | 9.612 | 9.612 | 9.239 | 9.550 | 9.550 | 214,028 |
| 2022-07-27 | 9.750 | 10.000 | 9.515 | 9.750 | 9.750 | 189,172 |
| 2022-07-26 | 9.750 | 10.000 | 9.585 | 9.750 | 9.750 | 203,267 |
| 2022-07-25 | 9.880 | 9.880 | 9.570 | 9.750 | 9.750 | 230,735 |
| 2022-07-22 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 253,083 |
| 2022-07-21 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 1,090,850 |
| 2022-07-20 | 10.000 | 10.140 | 9.500 | 10.000 | 10.000 | 175,605 |
| 2022-07-19 | 10.000 | 10.155 | 9.813 | 10.000 | 10.000 | 99,259 |
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.