Kromek Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	16.050	16.490	15.030	15.250	15.250	3,066,395
2022-01-21	15.625	16.250	15.330	16.000	16.000	2,880,544
2022-01-20	15.625	16.400	15.310	15.600	15.600	2,139,432
2022-01-19	14.750	15.850	14.710	15.625	15.625	5,656,029
2022-01-18	15.600	15.600	14.155	14.750	14.750	4,031,555
2022-01-17	15.625	16.000	15.000	15.125	15.125	597,617
2022-01-14	15.375	16.000	15.250	15.625	15.625	2,343,777
2022-01-13	15.375	15.483	15.315	15.375	15.375	240,615
2022-01-12	15.375	15.495	15.250	15.375	15.375	778,179
2022-01-11	15.375	15.375	15.095	15.375	15.375	380,113
2022-01-10	15.625	15.750	15.211	15.250	15.250	2,417,888
2022-01-07	15.750	15.750	15.500	15.625	15.625	187,924
2022-01-06	16.500	16.700	15.560	15.600	15.600	1,749,578
2022-01-05	16.500	16.968	16.330	16.500	16.500	506,316
2022-01-04	16.375	16.800	16.220	16.500	16.500	775,948
2021-12-31	15.850	16.600	15.500	16.375	16.375	696,055
2021-12-30	15.500	15.995	15.500	15.850	15.850	716,568
2021-12-29	15.475	15.667	15.200	15.475	15.475	633,379
2021-12-24	15.250	15.667	15.219	15.475	15.475	387,791
2021-12-23	15.250	15.250	14.960	15.250	15.250	917,943
2021-12-22	15.375	15.750	15.000	15.375	15.375	2,548,905
2021-12-21	14.875	15.500	14.500	15.250	15.250	687,607
2021-12-20	15.125	15.170	14.255	14.875	14.875	1,409,653
2021-12-17	15.750	15.865	13.100	15.125	15.125	822,495
2021-12-16	15.250	15.875	15.000	15.750	15.750	1,309,532
2021-12-15	14.500	16.000	14.500	15.375	15.375	1,724,563
2021-12-14	14.350	14.500	14.200	14.350	14.350	384,547
2021-12-13	14.175	14.500	14.121	14.350	14.350	453,832
2021-12-10	13.500	14.500	13.100	14.175	14.175	798,850
2021-12-09	13.500	13.681	13.110	13.500	13.500	178,394
2021-12-08	13.800	14.000	13.200	13.500	13.500	469,747
2021-12-07	14.250	14.350	13.600	13.800	13.800	656,320
2021-12-06	13.000	14.445	12.992	14.000	14.000	1,568,921
2021-12-03	13.000	13.000	13.000	13.000	13.000	717,255
2021-12-02	13.100	13.200	12.600	12.875	12.875	643,894
2021-12-01	13.100	13.200	13.000	13.100	13.100	478,955
2021-11-30	13.375	13.500	13.023	13.250	13.250	459,227
2021-11-29	13.375	13.419	12.830	13.375	13.375	553,860
2021-11-26	13.525	13.525	12.840	13.150	13.150	1,125,887
2021-11-25	13.100	13.860	12.800	13.700	13.700	1,191,330
2021-11-24	13.150	13.300	13.000	13.100	13.100	711,916
2021-11-23	13.375	13.500	13.050	13.275	13.275	1,160,743
2021-11-22	13.875	14.000	13.250	13.375	13.375	1,357,887
2021-11-19	13.875	13.875	13.710	13.875	13.875	427,882
2021-11-18	13.875	13.875	13.571	13.875	13.875	444,638
2021-11-17	13.975	14.000	13.750	13.875	13.875	419,554
2021-11-16	13.925	14.100	13.750	13.925	13.925	497,973
2021-11-15	14.350	14.400	13.775	13.925	13.925	1,198,548
2021-11-12	14.400	15.000	14.210	14.350	14.350	458,422
2021-11-11	14.750	15.000	14.300	15.000	15.000	565,112
2021-11-10	14.525	14.750	14.310	14.700	14.700	454,302
2021-11-09	14.750	14.750	14.250	14.750	14.750	673,845
2021-11-08	14.750	15.000	14.550	14.750	14.750	1,346,607
2021-11-05	14.750	15.250	14.530	14.750	14.750	321,903
2021-11-04	14.875	15.250	14.750	14.750	14.750	818,326
2021-11-03	14.875	14.980	14.765	14.875	14.875	744,873
2021-11-02	15.150	15.150	14.500	15.000	15.000	1,386,482
2021-11-01	15.375	15.500	15.010	15.250	15.250	1,174,957
2021-10-29	16.250	16.850	15.300	15.500	15.500	1,598,622
2021-10-28	16.375	16.750	16.338	16.375	16.375	161,789

← NewerPage 21 of 22 · 1,262 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.