Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 6.55
+0.10 (1.55%)
Oct 10, 2025, 4:25 PM GMT+1
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.45 | 6.60 | 6.34 | 6.55 | 6.55 | 1.55% | 2,871,446 |
| Oct 9, 2025 | 6.65 | 6.80 | 6.37 | 6.45 | 6.45 | -3.01% | 1,817,319 |
| Oct 8, 2025 | 6.45 | 6.70 | 6.40 | 6.65 | 6.65 | 3.10% | 1,091,015 |
| Oct 7, 2025 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | 2.38% | 2,494,489 |
| Oct 6, 2025 | 6.10 | 6.50 | 6.00 | 6.30 | 6.30 | 3.28% | 2,521,891 |
| Oct 3, 2025 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -2.40% | 1,799,280 |
| Oct 2, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 1,081,848 |
| Oct 1, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 1,365,453 |
| Sep 30, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.94% | 764,940 |
| Sep 29, 2025 | 6.35 | 6.40 | 6.30 | 6.36 | 6.36 | 0.16% | 1,099,433 |
| Sep 26, 2025 | 6.55 | 6.60 | 6.30 | 6.35 | 6.35 | -3.05% | 2,425,318 |
| Sep 25, 2025 | 6.65 | 6.70 | 6.53 | 6.55 | 6.55 | -1.50% | 1,619,360 |
| Sep 24, 2025 | 6.70 | 6.87 | 6.60 | 6.65 | 6.65 | -1.04% | 2,774,494 |
| Sep 23, 2025 | 6.50 | 7.00 | 6.50 | 6.72 | 6.72 | 1.82% | 5,181,463 |
| Sep 22, 2025 | 6.15 | 6.60 | 6.09 | 6.60 | 6.60 | 7.32% | 6,649,208 |
| Sep 19, 2025 | 5.95 | 6.30 | 5.85 | 6.15 | 6.15 | 2.50% | 2,805,564 |
| Sep 18, 2025 | 6.10 | 6.30 | 5.80 | 6.00 | 6.00 | -1.64% | 7,557,964 |
| Sep 17, 2025 | 5.60 | 6.20 | 5.50 | 6.10 | 6.10 | 10.91% | 9,235,353 |
| Sep 16, 2025 | 5.28 | 6.00 | 5.13 | 5.50 | 5.50 | 13.40% | 25,550,693 |
| Sep 15, 2025 | 4.85 | 4.90 | 4.80 | 4.85 | 4.85 | - | 1,072,427 |
| Sep 12, 2025 | 4.90 | 5.00 | 4.70 | 4.85 | 4.85 | -1.02% | 922,759 |
| Sep 11, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 430,358 |
| Sep 10, 2025 | 5.00 | 5.00 | 4.70 | 4.90 | 4.90 | - | 626,477 |
| Sep 9, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 755,463 |
| Sep 8, 2025 | 4.90 | 4.98 | 4.82 | 4.90 | 4.90 | - | 2,137,212 |
| Sep 5, 2025 | 4.90 | 4.96 | 4.85 | 4.90 | 4.90 | - | 1,269,609 |
| Sep 4, 2025 | 4.80 | 5.10 | 4.70 | 4.90 | 4.90 | 2.08% | 1,237,197 |
| Sep 3, 2025 | 4.90 | 5.00 | 4.74 | 4.80 | 4.80 | -2.04% | 1,847,909 |
| Sep 2, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 894,766 |
| Sep 1, 2025 | 4.84 | 5.00 | 4.80 | 4.90 | 4.90 | - | 2,055,925 |
| Aug 29, 2025 | 4.94 | 4.97 | 4.80 | 4.90 | 4.90 | -2.00% | 2,259,512 |
| Aug 28, 2025 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 2.04% | 150,339 |
| Aug 27, 2025 | 4.84 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,615,695 |
| Aug 26, 2025 | 4.85 | 4.99 | 4.81 | 4.90 | 4.90 | - | 1,024,049 |
| Aug 22, 2025 | 4.88 | 4.94 | 4.80 | 4.90 | 4.90 | - | 1,767,843 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 691,576 |
| Aug 20, 2025 | 4.81 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 1,681,731 |
| Aug 19, 2025 | 5.18 | 5.20 | 4.93 | 5.00 | 5.00 | - | 1,179,049 |
| Aug 18, 2025 | 5.19 | 5.20 | 4.86 | 5.00 | 5.00 | -1.96% | 1,074,627 |
| Aug 15, 2025 | 5.07 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 155,149 |
| Aug 14, 2025 | 5.20 | 5.30 | 5.06 | 5.15 | 5.15 | -0.96% | 740,892 |
| Aug 13, 2025 | 5.22 | 5.30 | 5.10 | 5.20 | 5.20 | - | 484,940 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.13 | 5.20 | 5.20 | -1.89% | 999,019 |
| Aug 11, 2025 | 5.10 | 5.50 | 5.10 | 5.30 | 5.30 | 6.00% | 2,114,164 |
| Aug 8, 2025 | 5.08 | 5.10 | 4.93 | 5.00 | 5.00 | - | 690,725 |
| Aug 7, 2025 | 5.00 | 5.10 | 4.93 | 5.00 | 5.00 | -1.96% | 689,469 |
| Aug 6, 2025 | 5.16 | 5.16 | 5.00 | 5.10 | 5.10 | -0.97% | 614,632 |
| Aug 5, 2025 | 5.22 | 5.30 | 5.03 | 5.15 | 5.15 | -0.96% | 441,198 |
| Aug 4, 2025 | 5.16 | 5.30 | 5.11 | 5.20 | 5.20 | - | 725,591 |
| Aug 1, 2025 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | -0.95% | 1,479,112 |