Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 6.70
-0.15 (-2.19%)
Oct 31, 2025, 4:07 PM GMT+1
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.85 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 1,435,080 |
| Oct 30, 2025 | 6.90 | 7.00 | 6.71 | 6.85 | 6.85 | -0.72% | 986,808 |
| Oct 29, 2025 | 7.05 | 7.30 | 6.70 | 6.90 | 6.90 | -4.17% | 1,200,556 |
| Oct 28, 2025 | 7.31 | 7.48 | 6.91 | 7.20 | 7.20 | -4.00% | 2,449,821 |
| Oct 27, 2025 | 7.50 | 7.80 | 7.10 | 7.50 | 7.50 | 3.45% | 5,043,304 |
| Oct 24, 2025 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | 3.57% | 4,257,787 |
| Oct 23, 2025 | 6.95 | 7.10 | 6.89 | 7.00 | 7.00 | 0.72% | 2,102,835 |
| Oct 22, 2025 | 6.75 | 7.18 | 6.60 | 6.95 | 6.95 | 3.73% | 3,041,879 |
| Oct 21, 2025 | 6.30 | 6.82 | 6.20 | 6.70 | 6.70 | 6.35% | 1,742,726 |
| Oct 20, 2025 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | -2.33% | 1,013,158 |
| Oct 17, 2025 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 4,729,878 |
| Oct 16, 2025 | 6.30 | 6.50 | 6.21 | 6.50 | 6.50 | 3.17% | 2,374,836 |
| Oct 15, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 2,036,940 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.22 | 6.30 | 6.30 | -3.08% | 1,943,375 |
| Oct 13, 2025 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 2,015,687 |
| 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 |