Kromek Group PLC historical data

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

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

← NewerPage 18 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.