Kromek Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.600 | 5.700 | 5.506 | 5.600 | 5.600 | 647,078 |
| 2024-11-27 | 5.650 | 5.800 | 5.510 | 5.600 | 5.600 | 290,333 |
| 2024-11-26 | 5.550 | 5.800 | 5.500 | 5.650 | 5.650 | 848,219 |
| 2024-11-25 | 5.750 | 5.800 | 5.461 | 5.500 | 5.500 | 3,170,866 |
| 2024-11-22 | 5.950 | 5.990 | 5.700 | 5.750 | 5.750 | 1,702,337 |
| 2024-11-21 | 6.000 | 6.100 | 5.910 | 5.920 | 5.920 | 893,905 |
| 2024-11-20 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 696,166 |
| 2024-11-19 | 6.000 | 6.096 | 5.900 | 6.000 | 6.000 | 260,542 |
| 2024-11-18 | 6.250 | 6.400 | 5.800 | 6.000 | 6.000 | 1,181,201 |
| 2024-11-15 | 6.250 | 6.400 | 6.100 | 6.300 | 6.300 | 89,953 |
| 2024-11-14 | 6.400 | 6.500 | 6.000 | 6.250 | 6.250 | 881,393 |
| 2024-11-13 | 6.400 | 6.400 | 6.300 | 6.400 | 6.400 | 58,693 |
| 2024-11-12 | 6.550 | 6.800 | 6.300 | 6.400 | 6.400 | 2,077,669 |
| 2024-11-11 | 6.550 | 6.580 | 6.327 | 6.550 | 6.550 | 125,066 |
| 2024-11-08 | 6.550 | 6.800 | 6.300 | 6.550 | 6.550 | 17,057,423 |
| 2024-11-07 | 6.200 | 6.550 | 6.178 | 6.550 | 6.550 | 501,723 |
| 2024-11-06 | 6.200 | 6.400 | 6.151 | 6.200 | 6.200 | 568,031 |
| 2024-11-05 | 6.600 | 7.000 | 6.000 | 6.200 | 6.200 | 1,202,189 |
| 2024-11-04 | 6.351 | 7.000 | 6.351 | 6.600 | 6.600 | 1,062,981 |
| 2024-11-01 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 2,002,631 |
| 2024-10-31 | 5.750 | 6.500 | 5.500 | 6.200 | 6.200 | 4,043,262 |
| 2024-10-30 | 6.000 | 6.000 | 5.500 | 5.700 | 5.700 | 2,152,825 |
| 2024-10-29 | 5.950 | 6.800 | 5.800 | 5.900 | 5.900 | 3,152,042 |
| 2024-10-28 | 6.750 | 7.000 | 5.325 | 5.600 | 5.600 | 5,363,293 |
| 2024-10-25 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 77,631 |
| 2024-10-24 | 6.850 | 7.000 | 6.500 | 6.600 | 6.600 | 1,157,304 |
| 2024-10-23 | 7.150 | 7.540 | 6.703 | 6.850 | 6.850 | 1,513,952 |
| 2024-10-22 | 7.150 | 7.400 | 6.900 | 7.150 | 7.150 | 494,648 |
| 2024-10-21 | 7.100 | 7.400 | 6.800 | 7.150 | 7.150 | 2,008,639 |
| 2024-10-18 | 6.950 | 7.100 | 6.700 | 6.900 | 6.900 | 2,189,446 |
| 2024-10-17 | 7.150 | 7.300 | 6.800 | 6.950 | 6.950 | 637,967 |
| 2024-10-16 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 396,559 |
| 2024-10-15 | 7.200 | 7.400 | 7.100 | 7.200 | 7.200 | 827,768 |
| 2024-10-14 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 208,679 |
| 2024-10-11 | 7.250 | 7.388 | 7.100 | 7.250 | 7.250 | 1,569,805 |
| 2024-10-10 | 7.200 | 7.400 | 7.100 | 7.200 | 7.200 | 1,256,266 |
| 2024-10-09 | 7.250 | 7.400 | 6.856 | 7.200 | 7.200 | 1,067,590 |
| 2024-10-08 | 7.500 | 7.785 | 7.008 | 7.250 | 7.250 | 1,041,050 |
| 2024-10-07 | 7.250 | 7.800 | 7.055 | 7.500 | 7.500 | 2,123,562 |
| 2024-10-04 | 6.850 | 7.625 | 6.711 | 7.150 | 7.150 | 2,697,009 |
| 2024-10-03 | 6.600 | 7.000 | 6.312 | 6.750 | 6.750 | 1,180,844 |
| 2024-10-02 | 6.900 | 7.200 | 6.300 | 6.650 | 6.650 | 2,170,958 |
| 2024-10-01 | 6.600 | 7.400 | 6.600 | 6.900 | 6.900 | 3,438,480 |
| 2024-09-30 | 5.950 | 6.800 | 5.700 | 6.550 | 6.550 | 6,834,897 |
| 2024-09-27 | 5.850 | 6.039 | 5.819 | 5.850 | 5.850 | 297,500 |
| 2024-09-26 | 5.850 | 6.200 | 5.819 | 5.850 | 5.850 | 106,456 |
| 2024-09-25 | 5.850 | 6.094 | 5.808 | 5.850 | 5.850 | 169,942 |
| 2024-09-24 | 5.900 | 6.288 | 5.504 | 5.850 | 5.850 | 602,753 |
| 2024-09-23 | 5.450 | 6.288 | 5.200 | 5.900 | 5.900 | 1,561,737 |
| 2024-09-20 | 5.450 | 5.700 | 5.260 | 5.500 | 5.500 | 547,201 |
| 2024-09-19 | 5.300 | 5.600 | 5.121 | 5.450 | 5.450 | 339,716 |
| 2024-09-18 | 5.550 | 5.800 | 5.167 | 5.300 | 5.300 | 995,044 |
| 2024-09-17 | 5.750 | 6.000 | 5.475 | 5.800 | 5.800 | 514,434 |
| 2024-09-16 | 5.650 | 6.000 | 5.349 | 5.750 | 5.750 | 605,126 |
| 2024-09-13 | 5.650 | 5.700 | 5.042 | 5.450 | 5.450 | 1,065,903 |
| 2024-09-12 | 5.850 | 6.000 | 5.500 | 5.800 | 5.800 | 295,235 |
| 2024-09-11 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 230,104 |
| 2024-09-10 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 4,088 |
| 2024-09-09 | 5.850 | 5.850 | 5.660 | 5.850 | 5.850 | 860,561 |
| 2024-09-06 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 160,027 |
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.