Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.400 | 7.600 | 7.200 | 7.250 | 7.250 | 868,001 |
| 2025-11-10 | 7.350 | 7.600 | 7.200 | 7.400 | 7.400 | 1,146,302 |
| 2025-11-07 | 7.400 | 7.600 | 7.200 | 7.350 | 7.350 | 1,111,188 |
| 2025-11-06 | 7.400 | 7.700 | 7.200 | 7.600 | 7.600 | 4,051,539 |
| 2025-11-05 | 6.800 | 7.500 | 6.700 | 7.400 | 7.400 | 1,783,622 |
| 2025-11-04 | 6.750 | 6.900 | 6.700 | 6.800 | 6.800 | 1,588,441 |
| 2025-11-03 | 6.700 | 7.000 | 6.600 | 6.750 | 6.750 | 1,996,237 |
| 2025-10-31 | 6.850 | 6.900 | 6.600 | 6.700 | 6.700 | 1,435,078 |
| 2025-10-30 | 6.900 | 7.000 | 6.710 | 6.850 | 6.850 | 986,808 |
| 2025-10-29 | 7.050 | 7.300 | 6.700 | 6.900 | 6.900 | 1,200,556 |
| 2025-10-28 | 7.400 | 7.480 | 6.800 | 7.200 | 7.200 | 2,449,822 |
| 2025-10-27 | 7.250 | 7.800 | 7.100 | 7.500 | 7.500 | 5,043,305 |
| 2025-10-24 | 7.000 | 7.400 | 7.000 | 7.250 | 7.250 | 4,257,787 |
| 2025-10-23 | 6.950 | 7.100 | 6.893 | 7.000 | 7.000 | 2,102,835 |
| 2025-10-22 | 6.750 | 7.175 | 6.600 | 6.950 | 6.950 | 3,041,879 |
| 2025-10-21 | 6.300 | 6.815 | 6.200 | 6.700 | 6.700 | 1,742,726 |
| 2025-10-20 | 6.450 | 6.500 | 6.300 | 6.300 | 6.300 | 1,013,158 |
| 2025-10-17 | 6.500 | 6.600 | 6.400 | 6.450 | 6.450 | 7,063,406 |
| 2025-10-16 | 6.300 | 6.500 | 6.211 | 6.500 | 6.500 | 3,274,836 |
| 2025-10-15 | 6.300 | 6.400 | 6.200 | 6.300 | 6.300 | 2,036,940 |
| 2025-10-14 | 6.500 | 6.500 | 6.220 | 6.300 | 6.300 | 1,941,874 |
| 2025-10-13 | 6.550 | 6.600 | 6.350 | 6.500 | 6.500 | 1,925,686 |
| 2025-10-10 | 6.450 | 6.600 | 6.335 | 6.550 | 6.550 | 2,871,445 |
| 2025-10-09 | 6.650 | 6.800 | 6.370 | 6.450 | 6.450 | 1,588,647 |
| 2025-10-08 | 6.450 | 6.700 | 6.400 | 6.650 | 6.650 | 1,091,015 |
| 2025-10-07 | 6.300 | 6.500 | 6.300 | 6.450 | 6.450 | 2,251,174 |
| 2025-10-06 | 6.100 | 6.500 | 6.000 | 6.300 | 6.300 | 2,521,892 |
| 2025-10-03 | 6.250 | 6.300 | 6.000 | 6.100 | 6.100 | 1,799,279 |
| 2025-10-02 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 1,033,874 |
| 2025-10-01 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 962,353 |
| 2025-09-30 | 6.350 | 6.400 | 6.200 | 6.300 | 6.300 | 764,940 |
| 2025-09-29 | 6.350 | 6.400 | 6.300 | 6.360 | 6.360 | 1,099,434 |
| 2025-09-26 | 6.550 | 6.600 | 6.300 | 6.350 | 6.350 | 2,421,477 |
| 2025-09-25 | 6.650 | 6.700 | 6.525 | 6.550 | 6.550 | 1,619,360 |
| 2025-09-24 | 6.700 | 6.870 | 6.600 | 6.650 | 6.650 | 2,774,493 |
| 2025-09-23 | 6.600 | 7.000 | 6.500 | 6.720 | 6.720 | 5,181,462 |
| 2025-09-22 | 6.150 | 6.600 | 6.093 | 6.600 | 6.600 | 6,649,206 |
| 2025-09-19 | 5.950 | 6.300 | 5.851 | 6.150 | 6.150 | 2,805,564 |
| 2025-09-18 | 6.100 | 6.300 | 5.800 | 6.000 | 6.000 | 7,557,964 |
| 2025-09-17 | 5.600 | 6.200 | 5.500 | 6.100 | 6.100 | 9,235,353 |
| 2025-09-16 | 5.250 | 6.000 | 5.126 | 5.500 | 5.500 | 22,703,881 |
| 2025-09-15 | 4.850 | 4.900 | 4.800 | 4.850 | 4.850 | 1,072,427 |
| 2025-09-12 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 922,759 |
| 2025-09-11 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 430,358 |
| 2025-09-10 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 626,477 |
| 2025-09-09 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 753,959 |
| 2025-09-08 | 4.900 | 4.980 | 4.822 | 4.900 | 4.900 | 2,137,212 |
| 2025-09-05 | 4.900 | 4.964 | 4.850 | 4.900 | 4.900 | 1,269,609 |
| 2025-09-04 | 4.800 | 5.100 | 4.700 | 4.900 | 4.900 | 1,237,197 |
| 2025-09-03 | 4.900 | 5.000 | 4.735 | 4.800 | 4.800 | 2,847,909 |
| 2025-09-02 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 894,765 |
| 2025-09-01 | 4.900 | 5.000 | 4.802 | 4.900 | 4.900 | 1,805,925 |
| 2025-08-29 | 4.900 | 4.970 | 4.800 | 4.900 | 4.900 | 1,611,556 |
| 2025-08-28 | 4.900 | 5.000 | 4.815 | 5.000 | 5.000 | 150,339 |
| 2025-08-27 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,615,695 |
| 2025-08-26 | 4.900 | 4.991 | 4.806 | 4.900 | 4.900 | 1,023,372 |
| 2025-08-22 | 4.900 | 4.940 | 4.800 | 4.900 | 4.900 | 1,755,682 |
| 2025-08-21 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 641,576 |
| 2025-08-20 | 5.000 | 5.200 | 4.800 | 4.900 | 4.900 | 1,681,729 |
| 2025-08-19 | 5.000 | 5.200 | 4.925 | 5.000 | 5.000 | 1,167,133 |
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.