Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 9.95
0.00 (0.00%)
At close: Mar 26, 2026
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10.29 | 10.40 | 9.78 | 9.78 | - | -1.71% | 218,989 |
| Mar 25, 2026 | 9.50 | 10.40 | 9.00 | 9.95 | 9.95 | 4.74% | 1,739,736 |
| Mar 24, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 1,507,586 |
| Mar 23, 2026 | 9.65 | 9.51 | 8.50 | 9.25 | 9.25 | -5.13% | 3,663,443 |
| Mar 20, 2026 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | - | 373,689 |
| Mar 19, 2026 | 10.00 | 10.46 | 9.33 | 9.75 | 9.75 | -2.50% | 1,402,465 |
| Mar 18, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | - | 735,554 |
| Mar 17, 2026 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | - | 1,152,320 |
| Mar 16, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 983,083 |
| Mar 13, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 1,564,650 |
| Mar 12, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 769,549 |
| Mar 11, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | - | 889,232 |
| Mar 10, 2026 | 10.25 | 11.00 | 10.00 | 10.75 | 10.75 | 4.88% | 1,724,826 |
| Mar 9, 2026 | 10.50 | 10.75 | 9.00 | 10.25 | 10.25 | -4.65% | 5,174,340 |
| Mar 6, 2026 | 11.25 | 11.75 | 10.00 | 10.75 | 10.75 | -4.44% | 3,737,071 |
| Mar 5, 2026 | 11.38 | 11.75 | 11.00 | 11.25 | 11.25 | -1.10% | 695,702 |
| Mar 4, 2026 | 11.88 | 12.25 | 11.00 | 11.38 | 11.38 | -4.21% | 2,196,845 |
| 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% | 2,503,552 |
| Feb 12, 2026 | 11.85 | 12.50 | 11.00 | 11.25 | 11.25 | -5.06% | 5,187,519 |
| 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 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | -8.57% | 2,007,094 |
| Feb 5, 2026 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 3.96% | 1,495,353 |
| Feb 4, 2026 | 9.75 | 10.50 | 9.50 | 10.10 | 10.10 | 4.12% | 1,325,320 |
| 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% | 3,691,231 |
| 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 | 10.38 | 11.50 | 10.00 | 11.15 | 11.15 | 3.24% | 1,752,275 |
| Jan 22, 2026 | 10.25 | 11.50 | 10.00 | 10.80 | 10.80 | 6.40% | 4,408,126 |
| Jan 21, 2026 | 10.25 | 10.50 | 9.20 | 10.15 | 10.15 | -2.40% | 5,533,360 |
| 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 |