Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 5.22
+0.02 (0.37%)
Aug 13, 2025, 10:19 AM GMT+1
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.40 | 5.40 | 5.27 | 5.27 | 5.27 | -0.66% | 39,398 |
| 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 |
| Jun 30, 2025 | 5.80 | 5.90 | 5.70 | 5.84 | 5.84 | -0.17% | 628,085 |
| Jun 27, 2025 | 6.01 | 6.10 | 5.80 | 5.85 | 5.85 | -3.31% | 1,199,764 |
| Jun 26, 2025 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 2,157,330 |
| Jun 25, 2025 | 6.07 | 6.20 | 6.00 | 6.10 | 6.10 | - | 3,410,484 |
| Jun 24, 2025 | 6.04 | 6.20 | 6.00 | 6.10 | 6.10 | - | 4,785,631 |
| Jun 23, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 1,104,516 |
| Jun 20, 2025 | 6.15 | 6.30 | 6.00 | 6.10 | 6.10 | -0.81% | 863,177 |
| Jun 19, 2025 | 6.73 | 6.80 | 6.00 | 6.15 | 6.15 | -7.52% | 3,206,242 |
| Jun 18, 2025 | 6.80 | 6.80 | 6.40 | 6.65 | 6.65 | - | 1,622,041 |
| Jun 17, 2025 | 6.72 | 6.80 | 6.50 | 6.65 | 6.65 | 0.76% | 2,210,177 |
| Jun 16, 2025 | 6.42 | 6.80 | 6.40 | 6.60 | 6.60 | 4.76% | 1,636,901 |
| Jun 13, 2025 | 6.10 | 6.50 | 5.95 | 6.30 | 6.30 | 5.00% | 6,944,996 |
| Jun 12, 2025 | 6.01 | 6.10 | 5.80 | 6.00 | 6.00 | 0.84% | 783,775 |
| Jun 11, 2025 | 5.80 | 6.02 | 5.80 | 5.95 | 5.95 | - | 1,037,387 |
| Jun 10, 2025 | 5.90 | 6.22 | 5.88 | 5.95 | 5.95 | -0.83% | 590,035 |
| Jun 9, 2025 | 6.10 | 6.30 | 5.80 | 6.00 | 6.00 | -2.44% | 1,232,517 |
| Jun 6, 2025 | 6.19 | 6.30 | 6.00 | 6.15 | 6.15 | 1.65% | 831,767 |
| Jun 5, 2025 | 5.91 | 6.30 | 5.80 | 6.05 | 6.05 | - | 2,550,091 |
| Jun 4, 2025 | 6.30 | 6.30 | 5.90 | 6.05 | 6.05 | - | 155,856 |