Kromek Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	10.750	11.000	10.000	10.250	10.250	3,614,731
2026-05-05	10.750	11.200	10.500	10.750	10.750	1,588,077
2026-05-01	10.625	11.200	10.500	10.750	10.750	1,528,047
2026-04-30	10.750	11.500	10.500	10.500	10.500	2,543,846
2026-04-29	10.750	11.500	10.500	10.750	10.750	1,814,896
2026-04-28	11.000	11.500	10.500	11.300	11.300	1,202,174
2026-04-27	10.750	12.000	10.500	11.200	11.200	2,816,101
2026-04-24	11.000	11.000	10.500	10.500	10.500	6,966,889
2026-04-23	11.000	11.250	10.500	11.000	11.000	517,363
2026-04-22	10.875	11.500	10.500	11.000	11.000	748,217
2026-04-21	11.000	11.500	10.500	10.875	10.875	580,185
2026-04-20	10.625	11.250	10.250	11.000	11.000	1,137,629
2026-04-17	11.250	11.500	10.250	11.000	11.000	5,526,211
2026-04-16	10.625	11.500	10.500	11.200	11.200	1,746,473
2026-04-15	10.500	11.000	10.000	10.600	10.600	1,921,384
2026-04-14	10.000	11.000	9.500	10.500	10.500	1,295,874
2026-04-13	10.000	10.600	9.500	10.600	10.600	1,129,905
2026-04-10	10.250	10.500	9.650	10.000	10.000	755,517
2026-04-09	10.500	11.000	10.000	10.400	10.400	1,420,512
2026-04-08	10.000	11.000	9.500	10.500	10.500	1,888,883
2026-04-07	9.950	10.500	9.500	10.000	10.000	957,168
2026-04-02	9.950	10.400	9.500	9.950	9.950	656,598
2026-04-01	9.750	10.400	9.500	9.500	9.500	880,509
2026-03-31	9.950	10.400	9.500	9.750	9.750	816,672
2026-03-30	9.950	10.400	9.500	10.000	10.000	1,418,022
2026-03-27	9.950	10.400	9.500	9.950	9.950	1,106,409
2026-03-26	9.950	10.400	9.500	9.950	9.950	483,913
2026-03-25	9.500	10.400	9.000	9.950	9.950	1,739,736
2026-03-24	9.250	10.000	9.000	9.500	9.500	1,507,586
2026-03-23	9.510	9.510	8.500	9.250	9.250	3,663,443
2026-03-20	9.750	10.000	9.513	9.750	9.750	373,689
2026-03-19	10.000	10.459	9.330	9.750	9.750	1,402,465
2026-03-18	9.750	10.500	9.500	10.000	10.000	735,554
2026-03-17	9.750	10.000	9.500	10.000	10.000	1,152,320
2026-03-16	10.250	10.500	9.500	10.000	10.000	983,083
2026-03-13	10.250	10.500	10.000	10.250	10.250	2,054,650
2026-03-12	10.250	11.000	10.000	10.500	10.500	769,549
2026-03-11	10.750	11.000	10.000	10.750	10.750	889,232
2026-03-10	10.250	11.000	10.000	10.750	10.750	1,724,826
2026-03-09	10.500	10.750	9.000	10.250	10.250	5,174,340
2026-03-06	11.250	11.750	10.000	10.750	10.750	3,651,935
2026-03-05	11.375	11.750	11.000	11.250	11.250	695,702
2026-03-04	11.875	12.250	11.000	11.375	11.375	2,196,845
2026-03-03	11.875	12.250	11.500	11.875	11.875	2,027,376
2026-03-02	12.000	12.500	11.500	11.875	11.875	2,220,222
2026-02-27	11.875	12.500	11.500	12.000	12.000	1,201,394
2026-02-26	12.250	12.500	11.500	11.875	11.875	2,456,907
2026-02-25	12.250	13.000	12.000	12.250	12.250	4,108,175
2026-02-24	11.875	12.500	11.500	12.250	12.250	2,411,760
2026-02-23	11.750	12.250	11.499	12.000	12.000	3,569,894
2026-02-20	11.750	12.500	11.500	11.900	11.900	1,266,272
2026-02-19	11.250	12.000	11.000	11.900	11.900	1,195,109
2026-02-18	11.250	11.500	11.000	11.250	11.250	1,043,242
2026-02-17	11.625	12.000	11.000	11.250	11.250	1,794,863
2026-02-16	11.075	12.000	10.900	11.250	11.250	2,286,232
2026-02-13	11.250	11.900	10.800	11.025	11.025	2,503,557
2026-02-12	11.850	12.500	11.000	11.250	11.250	5,187,516
2026-02-11	10.250	12.250	10.000	11.850	11.850	11,354,146
2026-02-10	9.650	11.000	9.100	10.400	10.400	6,358,387
2026-02-09	9.600	10.000	9.100	9.650	9.650	2,869,431

← NewerPage 3 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.