Kromek Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	10.000	10.500	9.880	10.000	10.000	637,161
2022-07-15	10.000	10.000	9.740	10.000	10.000	326,363
2022-07-14	10.150	10.290	9.850	10.000	10.000	410,280
2022-07-13	10.025	10.385	9.800	10.150	10.150	264,532
2022-07-12	10.025	10.200	9.871	10.025	10.025	325,253
2022-07-11	10.025	10.025	9.828	10.025	10.025	227,935
2022-07-08	9.975	10.250	9.800	10.025	10.025	325,273
2022-07-07	9.450	10.150	9.000	9.975	9.975	757,740
2022-07-06	9.650	9.700	9.075	9.250	9.250	412,545
2022-07-05	9.800	9.840	9.400	9.650	9.650	239,811
2022-07-04	9.975	10.250	9.750	9.900	9.900	255,241
2022-07-01	9.850	10.150	9.800	10.025	10.025	282,337
2022-06-30	10.125	10.150	9.800	9.900	9.900	89,448
2022-06-29	10.125	10.170	10.038	10.125	10.125	170,472
2022-06-28	10.025	10.250	9.930	10.125	10.125	223,704
2022-06-27	10.025	10.170	9.910	10.025	10.025	574,472
2022-06-24	9.900	10.025	9.850	10.025	10.025	176,088
2022-06-23	9.990	9.990	9.800	9.900	9.900	134,658
2022-06-22	10.025	10.047	9.826	10.025	10.025	100,359
2022-06-21	9.900	10.090	9.875	10.025	10.025	207,312
2022-06-20	10.025	10.150	9.900	9.900	9.900	391,642
2022-06-17	10.125	10.200	9.700	10.025	10.025	789,916
2022-06-16	10.625	10.700	10.055	10.125	10.125	360,976
2022-06-15	10.625	10.650	10.555	10.625	10.625	225,407
2022-06-14	11.010	11.010	10.500	10.625	10.625	769,899
2022-06-13	11.682	11.682	11.040	11.250	11.250	276,883
2022-06-10	11.900	12.000	11.500	11.750	11.750	258,442
2022-06-09	12.000	12.030	11.800	11.900	11.900	181,309
2022-06-08	12.000	12.070	11.850	12.000	12.000	183,043
2022-06-07	12.650	12.650	11.600	12.000	12.000	833,227
2022-06-06	12.750	12.750	12.500	12.750	12.750	144,907
2022-06-01	12.960	12.960	12.500	12.750	12.750	450,447
2022-05-31	13.250	13.360	12.500	13.000	13.000	421,090
2022-05-30	12.750	13.400	12.500	13.300	13.300	694,246
2022-05-27	12.750	13.000	12.560	12.750	12.750	1,131,810
2022-05-26	12.750	12.955	12.500	12.750	12.750	759,389
2022-05-25	12.600	13.322	12.500	12.750	12.750	1,617,610
2022-05-24	12.250	12.645	12.250	12.600	12.600	770,803
2022-05-23	11.500	12.750	11.420	12.175	12.175	5,110,291
2022-05-20	10.750	11.890	10.500	11.375	11.375	2,273,162
2022-05-19	10.750	10.875	10.510	10.750	10.750	570,812
2022-05-18	10.175	11.250	10.171	10.750	10.750	2,359,687
2022-05-17	9.805	10.580	9.805	10.175	10.175	2,916,174
2022-05-16	9.250	9.850	8.489	9.350	9.350	5,345,910
2022-05-13	8.300	8.400	7.910	8.100	8.100	638,139
2022-05-12	9.050	9.100	8.200	8.300	8.300	1,531,641
2022-05-11	8.900	9.200	8.870	9.100	9.100	626,784
2022-05-10	9.150	9.200	8.706	8.900	8.900	902,670
2022-05-09	9.749	9.749	9.060	9.300	9.300	648,687
2022-05-06	9.876	9.876	9.500	9.750	9.750	500,934
2022-05-05	9.900	10.000	9.838	9.900	9.900	358,258
2022-05-04	10.000	10.000	9.836	9.900	9.900	474,491
2022-05-03	10.250	10.250	9.860	10.025	10.025	355,368
2022-04-29	10.250	10.325	10.000	10.250	10.250	284,960
2022-04-28	10.250	10.440	10.000	10.250	10.250	385,985
2022-04-27	10.375	10.440	10.000	10.250	10.250	384,185
2022-04-26	10.375	10.440	10.255	10.375	10.375	141,538
2022-04-25	10.490	10.490	10.255	10.375	10.375	349,517
2022-04-22	10.600	10.600	10.250	10.500	10.500	123,743
2022-04-21	10.750	10.750	10.500	10.625	10.625	214,076

← NewerPage 19 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.