Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 4.866
-0.034 (-0.69%)
Sep 9, 2025, 3:20 PM GMT+1
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.94 | 5.00 | 4.80 | 4.94 | 4.94 | 0.82% | 745,748 |
| Sep 8, 2025 | 4.90 | 4.98 | 4.82 | 4.90 | 4.90 | - | 1,974,136 |
| 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 |
| Jul 31, 2025 | 5.20 | 5.50 | 5.11 | 5.25 | 5.25 | 0.96% | 3,467,018 |
| Jul 30, 2025 | 5.16 | 5.30 | 5.08 | 5.20 | 5.20 | - | 1,544,469 |
| Jul 29, 2025 | 5.58 | 5.70 | 5.10 | 5.20 | 5.20 | -7.14% | 2,716,591 |
| Jul 28, 2025 | 5.88 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 957,268 |
| Jul 25, 2025 | 5.63 | 5.92 | 5.60 | 5.70 | 5.70 | - | 730,283 |
| Jul 24, 2025 | 5.67 | 5.80 | 5.60 | 5.70 | 5.70 | - | 393,039 |
| Jul 23, 2025 | 5.68 | 5.80 | 5.66 | 5.70 | 5.70 | - | 1,554,453 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.67 | 5.70 | 5.70 | -3.39% | 1,102,251 |
| Jul 21, 2025 | 5.80 | 5.90 | 5.50 | 5.90 | 5.90 | 8.26% | 6,290,796 |
| Jul 18, 2025 | 5.52 | 5.60 | 5.30 | 5.45 | 5.45 | - | 326,854 |
| Jul 17, 2025 | 5.59 | 5.60 | 5.30 | 5.45 | 5.45 | - | 76,936 |
| Jul 16, 2025 | 5.38 | 5.59 | 5.30 | 5.45 | 5.45 | - | 482,705 |
| Jul 15, 2025 | 5.39 | 5.60 | 5.30 | 5.45 | 5.45 | -0.91% | 478,763 |
| Jul 14, 2025 | 5.43 | 5.70 | 5.30 | 5.50 | 5.50 | -0.90% | 1,303,568 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.40 | 5.55 | 5.55 | - | 484,808 |
| Jul 10, 2025 | 5.46 | 5.70 | 5.40 | 5.55 | 5.55 | - | 855,298 |
| Jul 9, 2025 | 5.63 | 5.63 | 5.46 | 5.55 | 5.55 | -2.63% | 1,277,954 |
| Jul 8, 2025 | 5.50 | 5.70 | 5.41 | 5.70 | 5.70 | 4.01% | 887,906 |
| Jul 7, 2025 | 5.60 | 5.80 | 5.42 | 5.48 | 5.48 | -1.26% | 1,508,790 |
| Jul 4, 2025 | 5.60 | 5.82 | 5.50 | 5.55 | 5.55 | -2.63% | 2,549,924 |
| Jul 3, 2025 | 5.61 | 5.74 | 5.60 | 5.70 | 5.70 | - | 775,511 |
| Jul 2, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 996,583 |
| Jul 1, 2025 | 5.80 | 5.90 | 5.61 | 5.70 | 5.70 | -2.40% | 525,076 |