KRM22 Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 31.000 | 31.000 | 28.500 | 31.000 | 31.000 | 10,527 |
| 2024-11-18 | 31.500 | 31.500 | 30.000 | 31.500 | 31.500 | 2,500 |
| 2024-11-11 | 32.000 | 32.000 | 31.400 | 32.000 | 32.000 | 598 |
| 2024-11-04 | 32.000 | 32.026 | 31.976 | 32.000 | 32.000 | 122,000 |
| 2024-10-30 | 32.000 | 32.000 | 31.400 | 32.000 | 32.000 | 2,509 |
| 2024-10-29 | 32.000 | 32.000 | 30.000 | 32.000 | 32.000 | 8 |
| 2024-10-28 | 32.000 | 34.000 | 32.000 | 32.000 | 32.000 | 16 |
| 2024-10-23 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,000 |
| 2024-10-16 | 33.500 | 33.500 | 33.250 | 33.500 | 33.500 | 3,843 |
| 2024-10-15 | 33.500 | 33.500 | 31.000 | 33.500 | 33.500 | 3,500 |
| 2024-10-10 | 33.500 | 33.500 | 32.000 | 33.500 | 33.500 | 6,917 |
| 2024-10-09 | 33.500 | 33.500 | 32.000 | 33.500 | 33.500 | 36 |
| 2024-10-08 | 33.500 | 33.600 | 32.000 | 33.500 | 33.500 | 14,917 |
| 2024-10-07 | 33.500 | 33.500 | 32.050 | 33.500 | 33.500 | 2,500 |
| 2024-10-03 | 33.500 | 35.000 | 33.500 | 33.500 | 33.500 | 50 |
| 2024-09-27 | 33.500 | 33.500 | 33.400 | 33.500 | 33.500 | 1,437 |
| 2024-09-23 | 33.500 | 33.690 | 32.000 | 33.500 | 33.500 | 5,144 |
| 2024-09-17 | 33.500 | 35.000 | 32.050 | 33.500 | 33.500 | 1,522 |
| 2024-09-16 | 33.500 | 35.000 | 33.500 | 33.500 | 33.500 | 94 |
| 2024-09-06 | 33.500 | 35.000 | 32.000 | 33.500 | 33.500 | 196 |
| 2024-09-04 | 33.500 | 34.000 | 33.500 | 33.500 | 33.500 | 1,500 |
| 2024-09-03 | 33.500 | 33.516 | 32.050 | 33.500 | 33.500 | 186,600 |
| 2024-09-02 | 33.500 | 33.900 | 33.500 | 33.500 | 33.500 | 14,731 |
| 2024-08-30 | 33.500 | 33.950 | 33.500 | 33.500 | 33.500 | 1,781 |
| 2024-08-29 | 33.000 | 33.000 | 32.000 | 33.000 | 33.000 | 26,000 |
| 2024-08-28 | 33.500 | 34.750 | 32.000 | 33.500 | 33.500 | 52,459 |
| 2024-08-27 | 32.950 | 34.450 | 32.950 | 33.500 | 33.500 | 23,729 |
| 2024-08-23 | 31.500 | 32.000 | 31.500 | 31.500 | 31.500 | 21,925 |
| 2024-08-22 | 29.305 | 32.000 | 29.305 | 30.500 | 30.500 | 54,031 |
| 2024-08-20 | 27.900 | 29.750 | 27.900 | 28.500 | 28.500 | 35,640 |
| 2024-08-19 | 26.500 | 28.000 | 26.000 | 28.000 | 28.000 | 67,660 |
| 2024-08-16 | 26.500 | 26.500 | 26.000 | 26.500 | 26.500 | 50,000 |
| 2024-08-14 | 26.500 | 27.688 | 26.500 | 26.500 | 26.500 | 18,015 |
| 2024-08-13 | 26.500 | 27.750 | 26.500 | 26.500 | 26.500 | 18,118 |
| 2024-08-12 | 26.500 | 27.000 | 26.500 | 26.500 | 26.500 | 10,622 |
| 2024-08-09 | 26.500 | 27.375 | 26.500 | 26.500 | 26.500 | 19,868 |
| 2024-08-07 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 6,625 |
| 2024-08-01 | 26.500 | 27.800 | 26.500 | 26.500 | 26.500 | 17,943 |
| 2024-07-31 | 26.500 | 27.800 | 25.750 | 26.500 | 26.500 | 39,356 |
| 2024-07-30 | 26.500 | 28.000 | 26.500 | 26.500 | 26.500 | 32,708 |
| 2024-07-24 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 21 |
| 2024-07-18 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 6,000 |
| 2024-07-12 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 33 |
| 2024-07-10 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 15 |
| 2024-06-27 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 25,000 |
| 2024-06-25 | 27.500 | 27.540 | 26.500 | 26.500 | 26.500 | 29,005 |
| 2024-06-24 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 86 |
| 2024-06-21 | 26.500 | 26.600 | 26.500 | 26.500 | 26.500 | 7,500 |
| 2024-06-19 | 26.500 | 26.500 | 26.250 | 26.500 | 26.500 | 15,000 |
| 2024-06-17 | 27.500 | 30.500 | 27.500 | 27.500 | 27.500 | 48,586 |
| 2024-06-14 | 27.500 | 29.336 | 27.500 | 27.500 | 27.500 | 9,790 |
| 2024-06-13 | 27.500 | 29.336 | 26.055 | 27.500 | 27.500 | 29,431 |
| 2024-06-11 | 27.500 | 27.500 | 25.000 | 27.500 | 27.500 | 87 |
| 2024-06-10 | 27.500 | 29.500 | 25.000 | 27.500 | 27.500 | 3,706 |
| 2024-06-06 | 27.500 | 28.750 | 27.500 | 27.500 | 27.500 | 16,549 |
| 2024-06-04 | 27.500 | 27.500 | 25.600 | 27.500 | 27.500 | 533 |
| 2024-05-31 | 27.500 | 28.000 | 27.250 | 27.500 | 27.500 | 7,723 |
| 2024-05-29 | 27.500 | 27.500 | 27.250 | 27.500 | 27.500 | 1,791 |
| 2024-05-28 | 27.500 | 27.500 | 27.250 | 27.500 | 27.500 | 3,258 |
| 2024-05-23 | 27.500 | 27.500 | 25.000 | 27.500 | 27.500 | 8,428 |
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.