Kromek Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.750	10.810	10.350	10.750	10.750	199,273
2022-04-19	10.750	10.900	10.710	10.750	10.750	737,992
2022-04-14	10.750	10.772	10.510	10.750	10.750	365,754
2022-04-13	10.660	10.810	10.660	10.750	10.750	551,232
2022-04-12	10.644	10.773	10.644	10.750	10.750	150,257
2022-04-11	10.750	10.990	10.600	10.750	10.750	1,074,501
2022-04-08	9.975	10.975	9.910	10.750	10.750	1,132,757
2022-04-07	10.250	10.500	9.675	9.975	9.975	557,394
2022-04-06	10.250	10.500	10.000	10.500	10.500	370,008
2022-04-05	10.125	10.250	9.600	10.250	10.250	2,727,615
2022-04-04	10.375	10.750	9.800	10.125	10.125	6,103,449
2022-04-01	10.375	10.500	10.000	10.125	10.125	1,645,875
2022-03-31	10.625	10.750	10.200	10.375	10.375	573,127
2022-03-30	10.750	11.000	10.500	10.625	10.625	360,990
2022-03-29	10.625	11.000	10.525	10.750	10.750	409,875
2022-03-28	10.750	11.000	10.500	10.750	10.750	340,940
2022-03-25	10.670	11.000	10.670	10.750	10.750	486,968
2022-03-24	11.000	11.025	10.500	10.625	10.625	1,321,141
2022-03-23	10.875	11.250	10.750	11.000	11.000	1,409,496
2022-03-22	11.125	11.250	10.750	10.875	10.875	405,180
2022-03-21	11.250	11.405	11.000	11.125	11.125	400,055
2022-03-18	11.375	11.750	11.010	11.250	11.250	512,387
2022-03-17	12.125	12.370	11.100	11.375	11.375	523,514
2022-03-16	11.250	12.486	11.060	12.125	12.125	1,137,662
2022-03-15	11.500	11.500	11.058	11.250	11.250	123,620
2022-03-14	11.250	12.000	11.150	11.625	11.625	532,080
2022-03-11	10.625	11.420	10.585	11.250	11.250	525,560
2022-03-10	11.100	11.100	10.100	10.625	10.625	536,447
2022-03-09	11.125	11.238	10.751	11.125	11.125	299,241
2022-03-08	10.750	11.400	10.500	11.250	11.250	742,780
2022-03-07	11.750	11.750	10.075	10.800	10.800	1,810,901
2022-03-04	12.125	12.190	11.050	11.750	11.750	1,151,645
2022-03-03	12.250	12.500	12.000	12.125	12.125	459,626
2022-03-02	12.250	12.419	12.065	12.250	12.250	301,760
2022-03-01	12.750	12.820	12.010	12.250	12.250	939,017
2022-02-28	12.174	13.000	12.174	12.750	12.750	4,882,676
2022-02-25	12.250	12.500	12.000	12.125	12.125	887,712
2022-02-24	13.045	13.045	12.000	12.100	12.100	1,961,115
2022-02-23	13.125	13.425	13.013	13.125	13.125	761,895
2022-02-22	13.625	13.750	13.035	13.500	13.500	818,697
2022-02-21	13.625	13.750	13.500	13.625	13.625	376,374
2022-02-18	14.000	14.250	13.110	13.625	13.625	1,503,208
2022-02-17	14.125	14.250	13.625	14.250	14.250	466,487
2022-02-16	14.125	14.125	14.000	14.125	14.125	224,570
2022-02-15	14.125	14.250	14.025	14.125	14.125	324,028
2022-02-14	14.625	14.638	14.000	14.125	14.125	1,294,929
2022-02-11	15.125	15.130	14.250	14.625	14.625	935,845
2022-02-10	15.125	15.130	15.040	15.125	15.125	173,790
2022-02-09	15.250	15.500	15.000	15.125	15.125	420,159
2022-02-08	15.690	15.690	15.068	15.250	15.250	1,461,338
2022-02-07	15.850	15.868	15.540	15.750	15.750	473,465
2022-02-04	15.975	16.150	15.766	15.850	15.850	611,467
2022-02-03	16.500	16.675	15.750	15.975	15.975	992,150
2022-02-02	17.250	17.250	16.360	16.500	16.500	1,382,405
2022-02-01	17.750	18.000	17.000	17.250	17.250	895,764
2022-01-31	16.700	18.000	16.700	17.900	17.900	1,647,457
2022-01-28	16.500	16.750	16.000	16.625	16.625	1,615,528
2022-01-27	16.125	16.700	15.810	16.625	16.625	1,280,643
2022-01-26	15.750	16.525	15.620	16.125	16.125	818,181
2022-01-25	15.275	16.000	15.275	15.750	15.750	1,264,270

← NewerPage 20 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.