Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.100 | 5.200 | 4.855 | 5.000 | 5.000 | 958,103 |
| 2025-08-15 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 155,149 |
| 2025-08-14 | 5.200 | 5.300 | 5.060 | 5.150 | 5.150 | 740,892 |
| 2025-08-13 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 357,940 |
| 2025-08-12 | 5.300 | 5.400 | 5.125 | 5.200 | 5.200 | 996,844 |
| 2025-08-11 | 5.100 | 5.500 | 5.100 | 5.300 | 5.300 | 2,039,164 |
| 2025-08-08 | 5.000 | 5.100 | 4.930 | 5.000 | 5.000 | 690,725 |
| 2025-08-07 | 5.050 | 5.100 | 4.928 | 5.000 | 5.000 | 679,493 |
| 2025-08-06 | 5.150 | 5.155 | 5.000 | 5.100 | 5.100 | 614,632 |
| 2025-08-05 | 5.200 | 5.300 | 5.025 | 5.150 | 5.150 | 441,197 |
| 2025-08-04 | 5.200 | 5.300 | 5.107 | 5.200 | 5.200 | 725,591 |
| 2025-08-01 | 5.250 | 5.300 | 5.000 | 5.200 | 5.200 | 1,479,112 |
| 2025-07-31 | 5.150 | 5.500 | 5.110 | 5.250 | 5.250 | 3,467,018 |
| 2025-07-30 | 5.200 | 5.300 | 5.080 | 5.200 | 5.200 | 1,544,469 |
| 2025-07-29 | 5.600 | 5.700 | 5.100 | 5.200 | 5.200 | 2,716,590 |
| 2025-07-28 | 5.750 | 5.900 | 5.500 | 5.600 | 5.600 | 921,394 |
| 2025-07-25 | 5.700 | 5.920 | 5.600 | 5.700 | 5.700 | 730,283 |
| 2025-07-24 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 343,039 |
| 2025-07-23 | 5.700 | 5.795 | 5.655 | 5.700 | 5.700 | 1,554,453 |
| 2025-07-22 | 5.750 | 5.800 | 5.670 | 5.700 | 5.700 | 1,102,251 |
| 2025-07-21 | 5.650 | 5.900 | 5.500 | 5.900 | 5.900 | 6,290,796 |
| 2025-07-18 | 5.450 | 5.600 | 5.300 | 5.450 | 5.450 | 326,854 |
| 2025-07-17 | 5.450 | 5.600 | 5.300 | 5.450 | 5.450 | 76,935 |
| 2025-07-16 | 5.450 | 5.587 | 5.300 | 5.450 | 5.450 | 482,704 |
| 2025-07-15 | 5.500 | 5.600 | 5.300 | 5.450 | 5.450 | 448,763 |
| 2025-07-14 | 5.550 | 5.700 | 5.300 | 5.500 | 5.500 | 1,303,568 |
| 2025-07-11 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 434,808 |
| 2025-07-10 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 855,297 |
| 2025-07-09 | 5.550 | 5.625 | 5.461 | 5.550 | 5.550 | 1,277,954 |
| 2025-07-08 | 5.450 | 5.700 | 5.410 | 5.700 | 5.700 | 887,907 |
| 2025-07-07 | 5.550 | 5.800 | 5.420 | 5.480 | 5.480 | 1,508,789 |
| 2025-07-04 | 5.700 | 5.820 | 5.500 | 5.550 | 5.550 | 2,549,924 |
| 2025-07-03 | 5.700 | 5.735 | 5.600 | 5.700 | 5.700 | 675,511 |
| 2025-07-02 | 5.750 | 5.800 | 5.600 | 5.700 | 5.700 | 996,583 |
| 2025-07-01 | 5.800 | 5.900 | 5.610 | 5.700 | 5.700 | 525,076 |
| 2025-06-30 | 5.850 | 5.900 | 5.700 | 5.840 | 5.840 | 628,085 |
| 2025-06-27 | 6.050 | 6.100 | 5.800 | 5.850 | 5.850 | 1,199,764 |
| 2025-06-26 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 2,157,330 |
| 2025-06-25 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 3,410,484 |
| 2025-06-24 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 4,785,631 |
| 2025-06-23 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 994,516 |
| 2025-06-20 | 6.150 | 6.300 | 6.000 | 6.100 | 6.100 | 863,177 |
| 2025-06-19 | 6.650 | 6.800 | 6.000 | 6.150 | 6.150 | 3,206,242 |
| 2025-06-18 | 6.650 | 6.800 | 6.400 | 6.650 | 6.650 | 1,622,041 |
| 2025-06-17 | 6.600 | 6.800 | 6.500 | 6.650 | 6.650 | 2,210,178 |
| 2025-06-16 | 6.450 | 6.800 | 6.400 | 6.600 | 6.600 | 1,636,901 |
| 2025-06-13 | 6.000 | 6.500 | 5.950 | 6.300 | 6.300 | 6,944,996 |
| 2025-06-12 | 5.950 | 6.100 | 5.800 | 6.000 | 6.000 | 783,775 |
| 2025-06-11 | 5.950 | 6.017 | 5.800 | 5.950 | 5.950 | 1,037,387 |
| 2025-06-10 | 6.000 | 6.220 | 5.875 | 5.950 | 5.950 | 490,035 |
| 2025-06-09 | 6.050 | 6.300 | 5.800 | 6.000 | 6.000 | 1,232,517 |
| 2025-06-06 | 6.050 | 6.300 | 6.000 | 6.150 | 6.150 | 831,766 |
| 2025-06-05 | 6.050 | 6.300 | 5.800 | 6.050 | 6.050 | 2,500,091 |
| 2025-06-04 | 6.050 | 6.300 | 5.900 | 6.050 | 6.050 | 155,856 |
| 2025-06-03 | 6.050 | 6.250 | 5.800 | 6.050 | 6.050 | 1,056,139 |
| 2025-06-02 | 6.050 | 6.050 | 5.825 | 6.050 | 6.050 | 2,520,959 |
| 2025-05-30 | 6.050 | 6.050 | 5.850 | 6.050 | 6.050 | 760,226 |
| 2025-05-29 | 6.050 | 6.300 | 5.855 | 6.050 | 6.050 | 5,752,417 |
| 2025-05-28 | 6.300 | 6.500 | 5.800 | 6.050 | 6.050 | 1,771,221 |
| 2025-05-27 | 5.850 | 5.850 | 5.801 | 5.850 | 5.850 | 443,312 |
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.