Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 11.38
-0.50 (-4.21%)
Mar 4, 2026, 4:20 PM GMT
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.25 | 11.80 | 11.80 | 11.38 | 11.38 | -4.21% | 2,196,844 |
| Mar 3, 2026 | 11.88 | 12.25 | 11.50 | 11.88 | 11.88 | - | 2,027,376 |
| Mar 2, 2026 | 12.00 | 12.50 | 11.50 | 11.88 | 11.88 | -1.04% | 2,220,222 |
| Feb 27, 2026 | 11.88 | 12.50 | 11.50 | 12.00 | 12.00 | 1.05% | 1,201,394 |
| Feb 26, 2026 | 12.25 | 12.50 | 11.50 | 11.88 | 11.88 | -3.06% | 2,106,913 |
| Feb 25, 2026 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | - | 4,108,175 |
| Feb 24, 2026 | 11.88 | 12.50 | 11.50 | 12.25 | 12.25 | 2.08% | 2,411,760 |
| Feb 23, 2026 | 11.75 | 12.25 | 11.50 | 12.00 | 12.00 | 0.84% | 3,569,894 |
| Feb 20, 2026 | 11.75 | 12.50 | 11.50 | 11.90 | 11.90 | - | 1,266,274 |
| Feb 19, 2026 | 11.25 | 12.00 | 11.00 | 11.90 | 11.90 | 5.78% | 1,195,111 |
| Feb 18, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,079,875 |
| Feb 17, 2026 | 11.63 | 12.00 | 11.00 | 11.25 | 11.25 | - | 1,794,863 |
| Feb 16, 2026 | 11.08 | 12.00 | 10.90 | 11.25 | 11.25 | 2.04% | 2,286,232 |
| Feb 13, 2026 | 11.25 | 11.90 | 10.80 | 11.03 | 11.03 | -2.00% | 2,463,552 |
| Feb 12, 2026 | 12.10 | 11.25 | 11.25 | 11.25 | 11.25 | -5.06% | 5,187,516 |
| Feb 11, 2026 | 10.25 | 12.25 | 10.00 | 11.85 | 11.85 | 13.94% | 11,354,130 |
| Feb 10, 2026 | 9.65 | 11.00 | 9.10 | 10.40 | 10.40 | 7.77% | 6,358,387 |
| Feb 9, 2026 | 9.60 | 10.00 | 9.10 | 9.65 | 9.65 | 0.52% | 2,869,431 |
| Feb 6, 2026 | 9.89 | 9.60 | 9.60 | 9.60 | 9.60 | -8.57% | 2,007,095 |
| Feb 5, 2026 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 3.96% | 1,495,353 |
| Feb 4, 2026 | 9.88 | 10.50 | 10.10 | 10.10 | 10.10 | 4.12% | 1,325,321 |
| Feb 3, 2026 | 9.88 | 10.50 | 9.50 | 9.70 | 9.70 | -1.77% | 2,456,083 |
| Feb 2, 2026 | 10.75 | 11.95 | 9.00 | 9.88 | 9.88 | -10.23% | 4,775,452 |
| Jan 30, 2026 | 11.75 | 12.00 | 10.50 | 11.00 | 11.00 | -7.17% | 2,804,387 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.50 | 11.85 | 11.85 | -0.84% | 1,357,916 |
| Jan 28, 2026 | 12.13 | 12.25 | 11.75 | 11.95 | 11.95 | -1.44% | 2,110,176 |
| Jan 27, 2026 | 12.50 | 13.00 | 11.75 | 12.13 | 12.13 | -3.39% | 2,542,422 |
| Jan 26, 2026 | 11.13 | 12.75 | 10.81 | 12.55 | 12.55 | 12.56% | 7,647,226 |
| Jan 23, 2026 | 10.67 | 11.45 | 10.60 | 11.15 | 11.15 | 3.24% | 1,752,276 |
| Jan 22, 2026 | 10.25 | 11.50 | 10.00 | 10.80 | 10.80 | 6.40% | 4,408,126 |
| Jan 21, 2026 | 10.03 | 10.15 | 9.60 | 10.15 | 10.15 | -2.40% | 5,408,363 |
| Jan 20, 2026 | 12.00 | 12.49 | 9.67 | 10.40 | 10.40 | -9.57% | 8,325,939 |
| Jan 19, 2026 | 11.38 | 12.49 | 11.00 | 11.50 | 11.50 | 1.10% | 2,631,166 |
| Jan 16, 2026 | 11.38 | 12.50 | 11.00 | 11.38 | 11.38 | - | 2,972,003 |
| Jan 15, 2026 | 12.00 | 12.50 | 11.00 | 11.38 | 11.38 | -6.19% | 3,718,886 |
| Jan 14, 2026 | 11.63 | 12.50 | 11.00 | 12.13 | 12.13 | 4.30% | 2,130,607 |
| Jan 13, 2026 | 11.50 | 12.50 | 11.00 | 11.63 | 11.63 | -3.93% | 3,546,925 |
| Jan 12, 2026 | 10.50 | 12.10 | 10.02 | 12.10 | 12.10 | 15.24% | 5,445,774 |
| Jan 9, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 3,524,042 |
| Jan 8, 2026 | 9.88 | 10.50 | 9.50 | 10.25 | 10.25 | 3.80% | 2,835,854 |
| Jan 7, 2026 | 10.32 | 10.70 | 9.90 | 9.88 | 9.88 | -1.25% | 3,502,022 |
| Jan 6, 2026 | 11.13 | 11.50 | 9.50 | 10.00 | 10.00 | -10.31% | 7,135,969 |
| Jan 5, 2026 | 9.75 | 11.50 | 9.50 | 11.15 | 11.15 | 14.36% | 9,667,635 |
| Jan 2, 2026 | 8.30 | 10.50 | 8.15 | 9.75 | 9.75 | 9.80% | 13,470,970 |
| Dec 31, 2025 | 8.45 | 8.88 | 8.88 | 8.88 | 8.88 | 5.71% | 600,734 |
| Dec 30, 2025 | 8.50 | 8.70 | 8.10 | 8.40 | 8.40 | -1.18% | 1,751,689 |
| Dec 29, 2025 | 8.27 | 8.60 | 8.50 | 8.50 | 8.50 | 2.41% | 1,734,659 |
| Dec 24, 2025 | 8.70 | 8.70 | 8.60 | 8.30 | 8.30 | -3.49% | 403,472 |
| Dec 23, 2025 | 8.40 | 8.69 | 8.10 | 8.60 | 8.60 | -1.15% | 712,893 |
| Dec 22, 2025 | 8.60 | 8.70 | 8.10 | 8.70 | 8.70 | 0.46% | 1,344,196 |