Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.850 | 5.850 | 5.805 | 5.850 | 5.850 | 159,372 |
| 2025-05-22 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 470,403 |
| 2025-05-21 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 714,862 |
| 2025-05-20 | 5.900 | 6.000 | 5.820 | 5.900 | 5.900 | 468,121 |
| 2025-05-19 | 5.900 | 5.970 | 5.802 | 5.900 | 5.900 | 1,249,958 |
| 2025-05-16 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 2,204,363 |
| 2025-05-15 | 6.000 | 6.200 | 5.810 | 5.900 | 5.900 | 1,409,603 |
| 2025-05-14 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 1,263,963 |
| 2025-05-13 | 5.950 | 6.200 | 5.600 | 6.000 | 6.000 | 628,702 |
| 2025-05-12 | 5.800 | 6.200 | 5.725 | 5.950 | 5.950 | 2,708,203 |
| 2025-05-09 | 6.000 | 6.200 | 5.685 | 5.800 | 5.800 | 1,940,907 |
| 2025-05-08 | 5.850 | 6.200 | 5.700 | 6.000 | 6.000 | 3,747,800 |
| 2025-05-07 | 5.750 | 5.900 | 5.600 | 5.750 | 5.750 | 1,831,847 |
| 2025-05-06 | 5.400 | 5.810 | 5.400 | 5.750 | 5.750 | 2,644,717 |
| 2025-05-02 | 5.100 | 5.500 | 5.000 | 5.400 | 5.400 | 735,564 |
| 2025-05-01 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 593,979 |
| 2025-04-30 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 356,124 |
| 2025-04-29 | 5.200 | 5.400 | 5.000 | 5.100 | 5.100 | 90,184 |
| 2025-04-28 | 5.100 | 5.115 | 5.000 | 5.100 | 5.100 | 383,079 |
| 2025-04-25 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 817,906 |
| 2025-04-24 | 5.200 | 5.400 | 5.000 | 5.100 | 5.100 | 809,255 |
| 2025-04-23 | 5.200 | 5.400 | 4.900 | 5.200 | 5.200 | 276,968 |
| 2025-04-22 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 263,915 |
| 2025-04-17 | 5.150 | 5.400 | 4.950 | 5.200 | 5.200 | 1,040,691 |
| 2025-04-16 | 5.250 | 5.500 | 5.000 | 5.150 | 5.150 | 141,991 |
| 2025-04-15 | 5.250 | 5.461 | 5.005 | 5.250 | 5.250 | 196,101 |
| 2025-04-14 | 5.350 | 5.500 | 5.000 | 5.250 | 5.250 | 220,026 |
| 2025-04-11 | 5.350 | 5.486 | 5.270 | 5.350 | 5.350 | 52,951 |
| 2025-04-10 | 5.100 | 5.500 | 5.000 | 5.350 | 5.350 | 1,480,893 |
| 2025-04-09 | 5.050 | 5.300 | 4.800 | 5.100 | 5.100 | 418,162 |
| 2025-04-08 | 4.850 | 5.300 | 4.800 | 5.150 | 5.150 | 1,254,063 |
| 2025-04-07 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 1,650,810 |
| 2025-04-04 | 5.350 | 5.440 | 4.802 | 5.000 | 5.000 | 1,340,067 |
| 2025-04-03 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 606,937 |
| 2025-04-02 | 5.550 | 5.650 | 5.300 | 5.300 | 5.300 | 620,955 |
| 2025-04-01 | 5.400 | 5.700 | 5.300 | 5.550 | 5.550 | 1,053,133 |
| 2025-03-31 | 5.400 | 5.500 | 5.302 | 5.400 | 5.400 | 396,389 |
| 2025-03-28 | 5.500 | 5.600 | 5.300 | 5.400 | 5.400 | 446,085 |
| 2025-03-27 | 5.450 | 5.600 | 5.300 | 5.500 | 5.500 | 158,681 |
| 2025-03-26 | 5.450 | 5.600 | 5.355 | 5.450 | 5.450 | 379,847 |
| 2025-03-25 | 5.450 | 5.800 | 5.300 | 5.450 | 5.450 | 215,935 |
| 2025-03-24 | 5.650 | 5.800 | 5.385 | 5.450 | 5.450 | 1,871,004 |
| 2025-03-21 | 5.750 | 5.800 | 5.500 | 5.600 | 5.600 | 1,868,586 |
| 2025-03-20 | 5.850 | 5.980 | 5.500 | 5.650 | 5.650 | 504,791 |
| 2025-03-19 | 5.950 | 6.000 | 5.700 | 5.850 | 5.850 | 372,427 |
| 2025-03-18 | 5.850 | 5.895 | 5.700 | 5.850 | 5.850 | 339,421 |
| 2025-03-17 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 931,525 |
| 2025-03-14 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 986,078 |
| 2025-03-13 | 5.900 | 6.000 | 5.725 | 5.850 | 5.850 | 520,307 |
| 2025-03-12 | 5.900 | 5.994 | 5.822 | 5.900 | 5.900 | 217,703 |
| 2025-03-11 | 5.900 | 5.974 | 5.856 | 5.900 | 5.900 | 226,396 |
| 2025-03-10 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 282,074 |
| 2025-03-07 | 5.850 | 6.000 | 5.741 | 5.900 | 5.900 | 666,831 |
| 2025-03-06 | 6.000 | 6.200 | 5.720 | 5.850 | 5.850 | 937,927 |
| 2025-03-05 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 977,305 |
| 2025-03-04 | 6.000 | 6.320 | 5.800 | 6.320 | 6.320 | 895,310 |
| 2025-03-03 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 865,938 |
| 2025-02-28 | 6.250 | 6.300 | 5.750 | 6.000 | 6.000 | 1,703,768 |
| 2025-02-27 | 6.200 | 6.500 | 6.055 | 6.250 | 6.250 | 1,369,255 |
| 2025-02-26 | 6.450 | 6.700 | 6.100 | 6.200 | 6.200 | 872,949 |
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.