Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 8.88
+0.48 (5.71%)
Dec 31, 2025, 12:35 PM GMT+1
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 8.45 | 8.80 | 8.30 | 8.66 | 8.66 | 1.88% | 2,792,446 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,447,489 |
| Dec 17, 2025 | 8.30 | 8.60 | 8.10 | 8.50 | 8.50 | 1.43% | 1,937,042 |
| Dec 16, 2025 | 7.95 | 9.00 | 7.76 | 8.38 | 8.38 | 4.75% | 7,931,740 |
| Dec 15, 2025 | 7.45 | 8.30 | 7.20 | 8.00 | 8.00 | 3.90% | 5,932,233 |
| Dec 12, 2025 | 6.73 | 7.70 | 7.20 | 7.70 | 7.70 | 14.93% | 8,240,962 |
| Dec 11, 2025 | 6.60 | 6.90 | 6.50 | 6.70 | 6.70 | - | 322,872 |
| Dec 10, 2025 | 6.50 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 546,344 |
| Dec 9, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 527,366 |
| Dec 8, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 698,213 |
| Dec 5, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 262,507 |
| Dec 4, 2025 | 6.50 | 6.59 | 6.42 | 6.50 | 6.50 | - | 468,409 |
| Dec 3, 2025 | 6.45 | 6.67 | 6.30 | 6.50 | 6.50 | 0.78% | 746,066 |
| Dec 2, 2025 | 6.50 | 6.60 | 6.30 | 6.45 | 6.45 | -0.77% | 818,352 |
| Dec 1, 2025 | 6.50 | 6.59 | 6.43 | 6.50 | 6.50 | - | 274,804 |
| Nov 28, 2025 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 0.78% | 2,292,866 |
| Nov 27, 2025 | 6.30 | 6.59 | 6.20 | 6.45 | 6.45 | 2.38% | 946,445 |
| Nov 26, 2025 | 6.20 | 6.40 | 6.18 | 6.30 | 6.30 | 1.61% | 567,242 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.00 | 6.20 | 6.20 | -0.80% | 620,960 |
| Nov 24, 2025 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 684,579 |
| Nov 21, 2025 | 6.40 | 6.50 | 6.20 | 6.35 | 6.35 | -0.78% | 415,560 |
| Nov 20, 2025 | 6.35 | 6.60 | 6.20 | 6.40 | 6.40 | 0.79% | 494,343 |
| Nov 19, 2025 | 6.60 | 6.70 | 6.20 | 6.35 | 6.35 | -3.79% | 754,707 |
| Nov 18, 2025 | 6.85 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 1,217,516 |
| Nov 17, 2025 | 7.10 | 7.20 | 6.70 | 6.90 | 6.90 | -2.82% | 1,266,627 |
| Nov 14, 2025 | 7.10 | 7.32 | 7.00 | 7.10 | 7.10 | - | 701,884 |
| Nov 13, 2025 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 1,223,807 |
| Nov 12, 2025 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 0.69% | 516,073 |
| Nov 11, 2025 | 7.40 | 7.60 | 7.20 | 7.25 | 7.25 | -2.03% | 868,001 |
| Nov 10, 2025 | 7.35 | 7.60 | 7.20 | 7.40 | 7.40 | 0.68% | 1,146,302 |
| Nov 7, 2025 | 7.40 | 7.60 | 7.20 | 7.35 | 7.35 | -3.29% | 1,111,188 |
| Nov 6, 2025 | 7.40 | 7.70 | 7.20 | 7.60 | 7.60 | 2.70% | 4,051,540 |
| Nov 5, 2025 | 6.80 | 7.50 | 6.70 | 7.40 | 7.40 | 8.82% | 1,783,621 |
| Nov 4, 2025 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 0.74% | 1,588,441 |
| Nov 3, 2025 | 6.70 | 7.00 | 6.60 | 6.75 | 6.75 | 0.75% | 1,996,237 |
| 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% | 986,807 |
| Oct 29, 2025 | 7.05 | 7.30 | 6.70 | 6.90 | 6.90 | -4.17% | 1,200,557 |
| Oct 28, 2025 | 7.40 | 7.48 | 6.80 | 7.20 | 7.20 | -4.00% | 2,449,822 |
| Oct 27, 2025 | 7.25 | 7.80 | 7.10 | 7.50 | 7.50 | 3.45% | 5,043,305 |
| Oct 24, 2025 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | 3.57% | 4,257,786 |
| 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% | 3,041,880 |
| Oct 21, 2025 | 6.30 | 6.82 | 6.20 | 6.70 | 6.70 | 6.35% | 1,742,726 |