Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.600 | 6.700 | 6.200 | 6.450 | 6.450 | 117,418 |
| 2025-02-24 | 6.650 | 6.800 | 6.500 | 6.600 | 6.600 | 538,173 |
| 2025-02-21 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 733,607 |
| 2025-02-20 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 1,483,703 |
| 2025-02-19 | 7.000 | 7.300 | 6.500 | 6.800 | 6.800 | 1,507,303 |
| 2025-02-18 | 7.250 | 7.500 | 6.700 | 7.000 | 7.000 | 2,801,663 |
| 2025-02-17 | 7.350 | 7.700 | 6.700 | 7.250 | 7.250 | 5,113,177 |
| 2025-02-14 | 6.850 | 7.500 | 6.500 | 7.100 | 7.100 | 4,783,555 |
| 2025-02-13 | 7.500 | 7.900 | 6.500 | 6.850 | 6.850 | 4,276,628 |
| 2025-02-12 | 6.950 | 7.500 | 6.800 | 7.340 | 7.340 | 4,141,904 |
| 2025-02-11 | 7.050 | 7.365 | 6.760 | 7.000 | 7.000 | 4,236,290 |
| 2025-02-10 | 6.500 | 7.400 | 6.200 | 7.000 | 7.000 | 5,643,867 |
| 2025-02-07 | 6.450 | 6.897 | 6.200 | 6.500 | 6.500 | 6,181,020 |
| 2025-02-06 | 6.000 | 6.700 | 5.800 | 6.500 | 6.500 | 33,293,410 |
| 2025-02-05 | 6.150 | 6.300 | 5.600 | 6.000 | 6.000 | 7,917,582 |
| 2025-02-04 | 6.050 | 6.350 | 6.000 | 6.150 | 6.150 | 1,634,093 |
| 2025-02-03 | 6.650 | 7.000 | 5.800 | 6.050 | 6.050 | 2,659,405 |
| 2025-01-31 | 6.650 | 7.000 | 6.400 | 6.400 | 6.400 | 15,747,895 |
| 2025-01-30 | 8.250 | 9.500 | 6.200 | 6.500 | 6.500 | 41,360,838 |
| 2025-01-29 | 5.300 | 5.330 | 5.200 | 5.300 | 5.300 | 1,263,414 |
| 2025-01-28 | 5.250 | 5.400 | 5.000 | 5.300 | 5.300 | 591,065 |
| 2025-01-27 | 5.200 | 5.380 | 5.000 | 5.250 | 5.250 | 886,599 |
| 2025-01-24 | 4.677 | 5.440 | 4.677 | 5.200 | 5.200 | 4,520,913 |
| 2025-01-23 | 4.600 | 4.700 | 4.300 | 4.650 | 4.650 | 3,187,331 |
| 2025-01-22 | 4.450 | 4.700 | 4.303 | 4.600 | 4.600 | 2,294,606 |
| 2025-01-21 | 4.600 | 4.700 | 4.300 | 4.450 | 4.450 | 346,040 |
| 2025-01-20 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 682,321 |
| 2025-01-17 | 4.575 | 4.800 | 4.503 | 4.700 | 4.700 | 920,979 |
| 2025-01-16 | 4.675 | 4.680 | 4.500 | 4.575 | 4.575 | 327,843 |
| 2025-01-15 | 4.700 | 4.720 | 4.500 | 4.675 | 4.675 | 944,847 |
| 2025-01-14 | 4.700 | 4.740 | 4.600 | 4.700 | 4.700 | 619,265 |
| 2025-01-13 | 4.875 | 4.920 | 4.606 | 4.700 | 4.700 | 843,725 |
| 2025-01-10 | 4.875 | 5.000 | 4.770 | 4.875 | 4.875 | 197,189 |
| 2025-01-09 | 4.850 | 5.000 | 4.614 | 4.875 | 4.875 | 562,461 |
| 2025-01-08 | 5.100 | 5.100 | 4.750 | 4.900 | 4.900 | 1,824,252 |
| 2025-01-07 | 5.250 | 5.479 | 5.001 | 5.300 | 5.300 | 292,036 |
| 2025-01-06 | 4.950 | 5.378 | 4.900 | 5.250 | 5.250 | 1,139,497 |
| 2025-01-03 | 5.000 | 5.070 | 4.900 | 4.950 | 4.950 | 429,490 |
| 2025-01-02 | 5.000 | 5.100 | 4.925 | 5.000 | 5.000 | 136,485 |
| 2024-12-31 | 5.050 | 5.065 | 4.900 | 5.000 | 5.000 | 717,114 |
| 2024-12-30 | 5.050 | 5.066 | 4.910 | 5.050 | 5.050 | 384,979 |
| 2024-12-27 | 5.100 | 5.200 | 4.900 | 5.050 | 5.050 | 275,024 |
| 2024-12-24 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 85,455 |
| 2024-12-23 | 5.100 | 5.177 | 5.011 | 5.100 | 5.100 | 336,170 |
| 2024-12-20 | 5.192 | 5.192 | 4.900 | 5.100 | 5.100 | 904,632 |
| 2024-12-19 | 5.300 | 5.300 | 5.110 | 5.300 | 5.300 | 118,784 |
| 2024-12-18 | 5.350 | 5.500 | 5.100 | 5.300 | 5.300 | 656,480 |
| 2024-12-17 | 5.550 | 5.568 | 5.250 | 5.350 | 5.350 | 660,578 |
| 2024-12-16 | 5.200 | 5.688 | 5.100 | 5.550 | 5.550 | 1,596,421 |
| 2024-12-13 | 4.900 | 5.291 | 4.800 | 5.200 | 5.200 | 426,411 |
| 2024-12-12 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 279,798 |
| 2024-12-11 | 4.850 | 5.000 | 4.720 | 4.900 | 4.900 | 1,533,405 |
| 2024-12-10 | 4.900 | 4.916 | 4.800 | 4.850 | 4.850 | 899,083 |
| 2024-12-09 | 5.150 | 5.290 | 4.800 | 4.900 | 4.900 | 1,160,720 |
| 2024-12-06 | 5.200 | 5.300 | 5.000 | 5.000 | 5.000 | 1,355,639 |
| 2024-12-05 | 5.400 | 5.500 | 5.106 | 5.400 | 5.400 | 1,287,567 |
| 2024-12-04 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 378,115 |
| 2024-12-03 | 5.600 | 5.700 | 5.400 | 5.400 | 5.400 | 317,218 |
| 2024-12-02 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 224,339 |
| 2024-11-29 | 5.600 | 5.700 | 5.520 | 5.600 | 5.600 | 57,695 |
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.