Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.600 | 7.888 | 7.200 | 7.600 | 7.600 | 747,866 |
| 2026-07-29 | 7.650 | 7.900 | 7.200 | 7.600 | 7.600 | 1,264,442 |
| 2026-07-28 | 8.000 | 8.200 | 7.500 | 7.600 | 7.600 | 2,035,969 |
| 2026-07-27 | 8.000 | 8.200 | 7.800 | 8.000 | 8.000 | 641,074 |
| 2026-07-24 | 8.000 | 8.200 | 7.800 | 8.000 | 8.000 | 1,121,653 |
| 2026-07-23 | 8.100 | 8.200 | 7.800 | 8.000 | 8.000 | 1,217,947 |
| 2026-07-22 | 8.100 | 8.200 | 8.000 | 8.000 | 8.000 | 926,692 |
| 2026-07-21 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 481,823 |
| 2026-07-20 | 8.100 | 8.200 | 8.000 | 8.000 | 8.000 | 620,421 |
| 2026-07-17 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 781,856 |
| 2026-07-16 | 8.400 | 8.500 | 8.100 | 8.100 | 8.100 | 1,192,638 |
| 2026-07-15 | 8.750 | 9.000 | 8.300 | 8.400 | 8.400 | 560,102 |
| 2026-07-14 | 8.750 | 9.000 | 8.500 | 8.760 | 8.760 | 301,216 |
| 2026-07-13 | 8.850 | 9.200 | 8.500 | 8.750 | 8.750 | 617,609 |
| 2026-07-10 | 8.750 | 9.200 | 8.500 | 8.580 | 8.580 | 332,885 |
| 2026-07-09 | 8.600 | 9.000 | 8.300 | 8.800 | 8.800 | 1,420,052 |
| 2026-07-08 | 8.800 | 9.000 | 8.300 | 8.600 | 8.600 | 358,926 |
| 2026-07-07 | 8.900 | 9.080 | 8.600 | 8.800 | 8.800 | 1,028,658 |
| 2026-07-06 | 8.800 | 9.200 | 8.600 | 8.800 | 8.800 | 536,429 |
| 2026-07-03 | 8.850 | 9.300 | 8.600 | 8.900 | 8.900 | 1,869,670 |
| 2026-07-02 | 8.250 | 8.950 | 8.000 | 8.900 | 8.900 | 801,192 |
| 2026-07-01 | 8.100 | 8.500 | 7.700 | 8.300 | 8.300 | 1,101,247 |
| 2026-06-30 | 7.750 | 8.500 | 7.700 | 8.100 | 8.100 | 587,276 |
| 2026-06-29 | 8.000 | 8.500 | 7.500 | 7.720 | 7.720 | 999,221 |
| 2026-06-26 | 7.900 | 8.500 | 7.500 | 7.840 | 7.840 | 1,037,088 |
| 2026-06-25 | 8.250 | 8.500 | 7.500 | 7.800 | 7.800 | 1,527,884 |
| 2026-06-24 | 8.250 | 8.500 | 7.920 | 8.250 | 8.250 | 582,035 |
| 2026-06-23 | 8.650 | 9.000 | 8.000 | 8.500 | 8.500 | 1,002,863 |
| 2026-06-22 | 8.650 | 9.000 | 8.300 | 8.650 | 8.650 | 547,965 |
| 2026-06-19 | 8.500 | 9.000 | 8.300 | 8.650 | 8.650 | 308,906 |
| 2026-06-18 | 8.350 | 9.000 | 8.200 | 8.650 | 8.650 | 1,247,121 |
| 2026-06-17 | 8.250 | 8.500 | 8.175 | 8.350 | 8.350 | 801,698 |
| 2026-06-16 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 487,393 |
| 2026-06-15 | 7.850 | 8.500 | 7.700 | 8.400 | 8.400 | 1,855,951 |
| 2026-06-12 | 7.850 | 7.976 | 7.680 | 7.850 | 7.850 | 919,752 |
| 2026-06-11 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 982,964 |
| 2026-06-10 | 8.250 | 8.500 | 7.625 | 8.000 | 8.000 | 2,402,274 |
| 2026-06-09 | 8.350 | 8.500 | 7.700 | 8.250 | 8.250 | 1,966,570 |
| 2026-06-08 | 8.600 | 9.000 | 8.200 | 8.350 | 8.350 | 1,715,365 |
| 2026-06-05 | 8.750 | 9.000 | 8.120 | 8.400 | 8.400 | 1,030,630 |
| 2026-06-04 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 1,319,129 |
| 2026-06-03 | 8.750 | 9.000 | 8.200 | 8.900 | 8.900 | 2,311,444 |
| 2026-06-02 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 2,291,140 |
| 2026-06-01 | 9.500 | 10.000 | 8.920 | 8.920 | 8.920 | 2,090,541 |
| 2026-05-29 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 1,043,528 |
| 2026-05-28 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 588,265 |
| 2026-05-27 | 9.500 | 10.000 | 9.000 | 10.000 | 10.000 | 381,657 |
| 2026-05-26 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 614,813 |
| 2026-05-22 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 1,987,119 |
| 2026-05-21 | 9.850 | 10.100 | 9.500 | 9.750 | 9.750 | 514,264 |
| 2026-05-20 | 9.500 | 10.000 | 9.300 | 9.840 | 9.840 | 1,743,246 |
| 2026-05-19 | 9.000 | 9.560 | 8.800 | 9.500 | 9.500 | 3,464,975 |
| 2026-05-18 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 2,819,339 |
| 2026-05-15 | 9.400 | 9.500 | 9.000 | 9.400 | 9.400 | 818,747 |
| 2026-05-14 | 9.750 | 10.000 | 9.300 | 9.400 | 9.400 | 1,706,262 |
| 2026-05-13 | 9.750 | 10.000 | 9.000 | 9.750 | 9.750 | 1,789,713 |
| 2026-05-12 | 10.000 | 10.300 | 9.000 | 9.600 | 9.600 | 1,827,104 |
| 2026-05-11 | 10.000 | 10.500 | 9.500 | 10.100 | 10.100 | 970,282 |
| 2026-05-08 | 10.000 | 10.400 | 9.500 | 10.250 | 10.250 | 330,935 |
| 2026-05-07 | 10.250 | 10.500 | 9.500 | 10.200 | 10.200 | 1,239,873 |
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.