Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9.750 | 10.000 | 9.500 | 9.600 | 9.600 | 2,007,095 |
| 2026-02-05 | 10.000 | 10.500 | 9.500 | 10.500 | 10.500 | 1,495,355 |
| 2026-02-04 | 9.750 | 10.500 | 9.500 | 10.100 | 10.100 | 1,325,321 |
| 2026-02-03 | 9.875 | 10.500 | 9.500 | 9.700 | 9.700 | 2,456,083 |
| 2026-02-02 | 10.750 | 11.950 | 9.000 | 9.875 | 9.875 | 4,775,452 |
| 2026-01-30 | 11.750 | 12.000 | 10.500 | 11.000 | 11.000 | 3,691,231 |
| 2026-01-29 | 12.000 | 12.000 | 11.500 | 11.850 | 11.850 | 1,357,923 |
| 2026-01-28 | 12.125 | 12.250 | 11.750 | 11.950 | 11.950 | 2,110,173 |
| 2026-01-27 | 12.500 | 13.000 | 11.750 | 12.125 | 12.125 | 2,542,422 |
| 2026-01-26 | 11.125 | 12.750 | 10.811 | 12.550 | 12.550 | 7,647,226 |
| 2026-01-23 | 10.375 | 11.500 | 10.000 | 11.150 | 11.150 | 1,752,276 |
| 2026-01-22 | 10.250 | 11.500 | 10.000 | 10.800 | 10.800 | 4,408,127 |
| 2026-01-21 | 10.250 | 10.500 | 9.200 | 10.150 | 10.150 | 5,533,363 |
| 2026-01-20 | 12.000 | 12.488 | 9.667 | 10.400 | 10.400 | 8,325,939 |
| 2026-01-19 | 11.375 | 12.488 | 11.000 | 11.500 | 11.500 | 2,631,166 |
| 2026-01-16 | 11.375 | 12.500 | 11.000 | 11.375 | 11.375 | 2,972,007 |
| 2026-01-15 | 12.000 | 12.500 | 11.000 | 11.375 | 11.375 | 3,968,887 |
| 2026-01-14 | 11.625 | 12.500 | 11.000 | 12.125 | 12.125 | 2,130,608 |
| 2026-01-13 | 11.500 | 12.500 | 11.000 | 11.625 | 11.625 | 3,546,925 |
| 2026-01-12 | 10.500 | 12.100 | 10.020 | 12.100 | 12.100 | 6,071,258 |
| 2026-01-09 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 3,524,091 |
| 2026-01-08 | 9.875 | 10.500 | 9.500 | 10.250 | 10.250 | 2,835,861 |
| 2026-01-07 | 10.000 | 11.000 | 9.500 | 9.875 | 9.875 | 3,502,022 |
| 2026-01-06 | 11.125 | 11.500 | 9.500 | 10.000 | 10.000 | 7,249,278 |
| 2026-01-05 | 9.750 | 11.500 | 9.500 | 11.150 | 11.150 | 9,667,635 |
| 2026-01-02 | 8.300 | 10.500 | 8.150 | 9.750 | 9.750 | 13,620,982 |
| 2025-12-31 | 8.300 | 8.880 | 8.120 | 8.880 | 8.880 | 600,734 |
| 2025-12-30 | 8.500 | 8.700 | 8.100 | 8.400 | 8.400 | 1,751,689 |
| 2025-12-29 | 8.300 | 8.700 | 8.100 | 8.500 | 8.500 | 1,734,655 |
| 2025-12-24 | 8.300 | 8.700 | 8.100 | 8.300 | 8.300 | 403,472 |
| 2025-12-23 | 8.400 | 8.687 | 8.100 | 8.600 | 8.600 | 712,894 |
| 2025-12-22 | 8.600 | 8.700 | 8.100 | 8.700 | 8.700 | 1,794,193 |
| 2025-12-19 | 8.450 | 8.800 | 8.300 | 8.660 | 8.660 | 3,792,445 |
| 2025-12-18 | 8.300 | 8.790 | 8.100 | 8.500 | 8.500 | 3,447,489 |
| 2025-12-17 | 8.300 | 8.600 | 8.100 | 8.500 | 8.500 | 1,937,039 |
| 2025-12-16 | 7.950 | 9.000 | 7.755 | 8.380 | 8.380 | 7,931,740 |
| 2025-12-15 | 7.450 | 8.300 | 7.200 | 8.000 | 8.000 | 5,932,233 |
| 2025-12-12 | 6.700 | 7.700 | 6.500 | 7.700 | 7.700 | 9,945,124 |
| 2025-12-11 | 6.700 | 6.900 | 6.500 | 6.700 | 6.700 | 322,872 |
| 2025-12-10 | 6.500 | 6.700 | 6.400 | 6.700 | 6.700 | 546,344 |
| 2025-12-09 | 6.500 | 6.600 | 6.402 | 6.500 | 6.500 | 527,366 |
| 2025-12-08 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 698,213 |
| 2025-12-05 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 262,506 |
| 2025-12-04 | 6.500 | 6.590 | 6.420 | 6.500 | 6.500 | 468,409 |
| 2025-12-03 | 6.450 | 6.671 | 6.300 | 6.500 | 6.500 | 746,066 |
| 2025-12-02 | 6.500 | 6.600 | 6.300 | 6.450 | 6.450 | 818,352 |
| 2025-12-01 | 6.500 | 6.590 | 6.430 | 6.500 | 6.500 | 274,804 |
| 2025-11-28 | 6.450 | 6.600 | 6.300 | 6.500 | 6.500 | 2,292,866 |
| 2025-11-27 | 6.300 | 6.585 | 6.200 | 6.450 | 6.450 | 946,445 |
| 2025-11-26 | 6.200 | 6.400 | 6.175 | 6.300 | 6.300 | 567,242 |
| 2025-11-25 | 6.250 | 6.400 | 6.000 | 6.200 | 6.200 | 620,960 |
| 2025-11-24 | 6.350 | 6.400 | 6.200 | 6.250 | 6.250 | 684,579 |
| 2025-11-21 | 6.400 | 6.500 | 6.200 | 6.350 | 6.350 | 415,557 |
| 2025-11-20 | 6.350 | 6.600 | 6.200 | 6.400 | 6.400 | 494,343 |
| 2025-11-19 | 6.600 | 6.700 | 6.200 | 6.350 | 6.350 | 754,710 |
| 2025-11-18 | 6.850 | 7.000 | 6.500 | 6.600 | 6.600 | 1,217,516 |
| 2025-11-17 | 7.100 | 7.200 | 6.700 | 6.900 | 6.900 | 1,266,627 |
| 2025-11-14 | 7.100 | 7.320 | 7.000 | 7.100 | 7.100 | 701,886 |
| 2025-11-13 | 7.300 | 7.400 | 7.000 | 7.100 | 7.100 | 1,223,810 |
| 2025-11-12 | 7.250 | 7.400 | 7.200 | 7.300 | 7.300 | 516,076 |
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.