Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 7.48
-0.42 (-5.32%)
Sep 4, 2026, 4:35 PM GMT
Kromek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.85 | 8.00 | 7.48 | 7.48 | 7.48 | -5.32% | 1,101,593 |
| Sep 3, 2026 | 7.90 | 8.00 | 7.70 | 7.90 | 7.90 | - | 907,074 |
| Sep 2, 2026 | 7.92 | 8.00 | 7.80 | 7.90 | 7.90 | -0.63% | 766,347 |
| Sep 1, 2026 | 8.15 | 8.40 | 7.82 | 7.95 | 7.95 | 0.63% | 582,437 |
| Aug 28, 2026 | 8.10 | 8.40 | 7.80 | 7.90 | 7.90 | -1.25% | 960,067 |
| Aug 27, 2026 | 8.10 | 8.36 | 7.80 | 8.00 | 8.00 | - | 652,050 |
| Aug 26, 2026 | 8.25 | 8.50 | 7.80 | 8.00 | 8.00 | -5.88% | 461,609 |
| Aug 25, 2026 | 8.35 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 325,613 |
| Aug 24, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | 1.84% | 2,081,096 |
| Aug 21, 2026 | 8.50 | 8.50 | 8.50 | 8.15 | 8.15 | -4.12% | 2,392,152 |
| Aug 20, 2026 | 8.30 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 657,026 |
| Aug 19, 2026 | 8.08 | 8.30 | 8.30 | 8.10 | 8.10 | - | 808,599 |
| Aug 18, 2026 | 8.09 | 8.30 | 7.90 | 8.10 | 8.10 | - | 269,803 |
| Aug 17, 2026 | 8.19 | 8.40 | 8.10 | 8.10 | 8.10 | 1.25% | 1,013,668 |
| Aug 14, 2026 | 8.00 | 8.58 | 8.00 | 8.00 | 8.00 | -4.76% | 632,460 |
| Aug 13, 2026 | 8.78 | 8.80 | 8.40 | 8.40 | 8.40 | -4.55% | 705,101 |
| Aug 12, 2026 | 8.50 | 9.00 | 8.30 | 8.80 | 8.80 | 3.53% | 883,686 |
| Aug 11, 2026 | 8.45 | 8.99 | 8.20 | 8.50 | 8.50 | - | 1,038,142 |
| Aug 10, 2026 | 8.55 | 9.00 | 8.20 | 8.50 | 8.50 | -0.58% | 1,761,790 |
| Aug 7, 2026 | 8.25 | 8.80 | 8.00 | 8.55 | 8.55 | 0.35% | 727,419 |
| Aug 6, 2026 | 8.30 | 8.80 | 8.00 | 8.52 | 8.52 | 7.58% | 927,341 |
| Aug 5, 2026 | 8.15 | 8.50 | 7.80 | 7.92 | 7.92 | -5.71% | 1,373,291 |
| Aug 4, 2026 | 7.35 | 8.50 | 7.20 | 8.40 | 8.40 | 16.34% | 1,513,053 |
| Aug 3, 2026 | 7.55 | 7.90 | 7.20 | 7.22 | 7.22 | -2.43% | 758,121 |
| Jul 31, 2026 | 7.60 | 7.92 | 7.20 | 7.40 | 7.40 | -2.63% | 1,442,955 |
| Jul 30, 2026 | 7.64 | 7.20 | 7.20 | 7.60 | 7.60 | - | 747,866 |
| Jul 29, 2026 | 7.65 | 7.90 | 7.20 | 7.60 | 7.60 | - | 1,264,442 |
| Jul 28, 2026 | 7.99 | 7.72 | 7.60 | 7.60 | 7.60 | -5.00% | 2,035,974 |
| Jul 27, 2026 | 8.00 | 8.20 | 7.80 | 8.00 | 8.00 | - | 641,074 |
| Jul 24, 2026 | 8.04 | 8.20 | 8.12 | 8.00 | 8.00 | - | 1,121,655 |
| Jul 23, 2026 | 8.10 | 8.20 | 7.80 | 8.00 | 8.00 | - | 1,217,947 |
| Jul 22, 2026 | 8.11 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 926,692 |
| Jul 21, 2026 | 8.13 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 481,823 |
| Jul 20, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 620,421 |
| Jul 17, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 781,856 |
| Jul 16, 2026 | 8.40 | 8.50 | 8.10 | 8.10 | 8.10 | -3.57% | 892,638 |
| Jul 15, 2026 | 8.75 | 9.00 | 8.30 | 8.40 | 8.40 | -4.11% | 560,102 |
| Jul 14, 2026 | 8.75 | 9.00 | 8.50 | 8.76 | 8.76 | 0.11% | 301,216 |
| Jul 13, 2026 | 8.85 | 9.20 | 8.50 | 8.75 | 8.75 | 1.98% | 617,609 |
| Jul 10, 2026 | 8.75 | 8.80 | 8.58 | 8.58 | 8.58 | -2.50% | 332,888 |
| Jul 9, 2026 | 8.60 | 9.00 | 8.30 | 8.80 | 8.80 | 2.33% | 1,420,052 |
| Jul 8, 2026 | 8.80 | 9.00 | 8.30 | 8.60 | 8.60 | -2.27% | 358,926 |
| Jul 7, 2026 | 8.90 | 9.08 | 8.60 | 8.80 | 8.80 | - | 1,028,658 |
| Jul 6, 2026 | 8.80 | 9.20 | 8.60 | 8.80 | 8.80 | -1.12% | 536,429 |
| Jul 3, 2026 | 8.85 | 9.30 | 8.60 | 8.90 | 8.90 | - | 1,839,670 |
| Jul 2, 2026 | 8.40 | 8.90 | 8.30 | 8.90 | 8.90 | 7.23% | 801,194 |
| Jul 1, 2026 | 8.10 | 8.50 | 7.70 | 8.30 | 8.30 | 2.47% | 1,443,251 |
| Jun 30, 2026 | 7.75 | 8.50 | 7.70 | 8.10 | 8.10 | 4.92% | 587,276 |
| Jun 29, 2026 | 8.10 | 7.72 | 7.72 | 7.72 | 7.72 | -1.53% | 999,226 |
| Jun 26, 2026 | 7.90 | 8.50 | 7.50 | 7.84 | 7.84 | 0.51% | 1,037,088 |