Kinovo plc (AIM:KINO)
London · Delayed Price · Currency is GBP · Price in GBX 87.00
0.00 (0.00%)
Inactive · Last trade price on Jun 30, 2025
Kinovo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | - | 679,586 |
| Jun 30, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 81,293 |
| Jun 27, 2025 | 87.00 | 88.00 | 86.45 | 87.00 | 87.00 | - | 36,414 |
| Jun 26, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 1,133,770 |
| Jun 25, 2025 | 87.00 | 88.00 | 86.42 | 87.00 | 87.00 | - | 94,922 |
| Jun 24, 2025 | 86.50 | 87.98 | 85.00 | 87.00 | 87.00 | 0.58% | 1,017,050 |
| Jun 23, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 65,930 |
| Jun 20, 2025 | 86.50 | 88.00 | 86.07 | 86.50 | 86.50 | 0.12% | 46,469 |
| Jun 19, 2025 | 86.50 | 88.00 | 85.00 | 86.40 | 86.40 | - | 36,542 |
| Jun 18, 2025 | 86.00 | 88.00 | 85.90 | 86.40 | 86.40 | - | 163,119 |
| Jun 17, 2025 | 86.00 | 87.00 | 85.00 | 86.40 | 86.40 | 0.23% | 174,085 |
| Jun 16, 2025 | 86.00 | 86.98 | 85.00 | 86.20 | 86.20 | 0.23% | 95,784 |
| Jun 13, 2025 | 86.00 | 86.25 | 85.75 | 86.00 | 86.00 | - | 15,932 |
| Jun 12, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 155,975 |
| Jun 11, 2025 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 289,739 |
| Jun 10, 2025 | 85.50 | 86.00 | 85.00 | 86.00 | 86.00 | 0.23% | 389,888 |
| Jun 9, 2025 | 85.50 | 86.00 | 85.00 | 85.80 | 85.80 | 0.23% | 130,066 |
| Jun 6, 2025 | 85.50 | 85.74 | 85.01 | 85.60 | 85.60 | - | 117,521 |
| Jun 5, 2025 | 85.50 | 85.74 | 85.42 | 85.60 | 85.60 | 0.12% | 221,395 |
| Jun 4, 2025 | 85.50 | 85.74 | 85.00 | 85.50 | 85.50 | -0.12% | 240,020 |
| Jun 3, 2025 | 85.50 | 86.00 | 85.00 | 85.60 | 85.60 | - | 138,492 |
| Jun 2, 2025 | 85.50 | 86.00 | 85.00 | 85.60 | 85.60 | 0.23% | 474,482 |
| May 30, 2025 | 85.50 | 85.85 | 85.00 | 85.40 | 85.40 | - | 108,226 |
| May 29, 2025 | 85.50 | 85.85 | 85.00 | 85.40 | 85.40 | - | 93,469 |
| May 28, 2025 | 85.50 | 85.99 | 85.22 | 85.40 | 85.40 | - | 244,278 |
| May 27, 2025 | 85.00 | 86.00 | 84.00 | 85.40 | 85.40 | 0.47% | 336,758 |
| May 23, 2025 | 85.00 | 85.20 | 84.00 | 85.00 | 85.00 | - | 165,346 |
| May 22, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | -0.23% | 273,458 |
| May 21, 2025 | 85.00 | 85.25 | 84.48 | 85.20 | 85.20 | - | 508,158 |
| May 20, 2025 | 85.00 | 86.00 | 84.00 | 85.20 | 85.20 | 0.24% | 144,785 |
| May 19, 2025 | 85.00 | 85.40 | 84.00 | 85.00 | 85.00 | -0.23% | 642,880 |
| May 16, 2025 | 85.00 | 85.75 | 84.00 | 85.20 | 85.20 | 0.24% | 607,579 |
| May 15, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 730,728 |
| May 14, 2025 | 83.50 | 86.00 | 82.00 | 85.00 | 85.00 | 4.94% | 1,941,659 |
| May 13, 2025 | 81.50 | 84.00 | 79.00 | 81.00 | 81.00 | -1.46% | 421,050 |
| May 12, 2025 | 63.50 | 84.00 | 61.00 | 82.20 | 82.20 | 32.58% | 753,288 |
| May 9, 2025 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 3.33% | 101,499 |
| May 8, 2025 | 59.00 | 61.00 | 58.75 | 60.00 | 60.00 | 1.69% | 79,623 |
| May 7, 2025 | 59.00 | 60.00 | 56.80 | 59.00 | 59.00 | -1.67% | 30,308 |
| May 6, 2025 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 6,929 |
| May 2, 2025 | 59.00 | 60.00 | 58.65 | 59.00 | 59.00 | - | 4,564 |
| May 1, 2025 | 59.00 | 60.00 | 60.00 | 59.00 | 59.00 | - | 2,004 |
| Apr 30, 2025 | 59.00 | 60.00 | 58.55 | 59.00 | 59.00 | - | 8,291 |
| Apr 29, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 112,962 |
| Apr 28, 2025 | 58.50 | 60.00 | 60.00 | 59.00 | 59.00 | -1.67% | 8,450 |
| Apr 25, 2025 | 57.50 | 60.00 | 57.25 | 60.00 | 60.00 | 4.35% | 35,623 |
| Apr 24, 2025 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 8,140 |
| Apr 23, 2025 | 57.30 | 58.00 | 56.60 | 57.50 | 57.50 | 0.35% | 41,634 |
| Apr 22, 2025 | 57.30 | 57.99 | 57.00 | 57.30 | 57.30 | - | 15,831 |
| Apr 17, 2025 | 57.00 | 58.00 | 55.20 | 57.30 | 57.30 | 0.53% | 11,116 |