Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 9.33
-0.67 (-6.70%)
May 28, 2026, 3:58 PM GMT
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.35 | 10.00 | 9.00 | 9.50 | 9.50 | -5.00% | 588,267 |
| May 27, 2026 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 5.26% | 381,657 |
| May 26, 2026 | 9.63 | 10.00 | 10.00 | 9.50 | 9.50 | - | 614,813 |
| May 22, 2026 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | -2.56% | 1,987,119 |
| May 21, 2026 | 9.85 | 10.10 | 9.50 | 9.75 | 9.75 | -0.91% | 514,264 |
| May 20, 2026 | 9.50 | 10.00 | 9.30 | 9.84 | 9.84 | 3.58% | 1,743,246 |
| May 19, 2026 | 9.00 | 9.56 | 8.80 | 9.50 | 9.50 | 5.56% | 3,464,975 |
| May 18, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -4.26% | 2,819,339 |
| May 15, 2026 | 9.40 | 9.50 | 9.00 | 9.40 | 9.40 | - | 818,747 |
| May 14, 2026 | 9.75 | 10.00 | 9.30 | 9.40 | 9.40 | -3.59% | 1,706,262 |
| May 13, 2026 | 9.75 | 10.00 | 9.00 | 9.75 | 9.75 | 1.56% | 1,789,443 |
| May 12, 2026 | 10.00 | 10.30 | 9.00 | 9.60 | 9.60 | -4.95% | 1,827,104 |
| May 11, 2026 | 10.00 | 10.50 | 9.50 | 10.10 | 10.10 | -1.46% | 970,282 |
| May 8, 2026 | 10.00 | 10.40 | 9.50 | 10.25 | 10.25 | 0.49% | 330,935 |
| May 7, 2026 | 10.25 | 10.50 | 9.50 | 10.20 | 10.20 | -0.49% | 1,255,581 |
| May 6, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 3,614,731 |
| May 5, 2026 | 10.75 | 11.20 | 10.50 | 10.75 | 10.75 | - | 1,588,077 |
| May 1, 2026 | 10.63 | 11.20 | 10.50 | 10.75 | 10.75 | 2.38% | 1,551,411 |
| Apr 30, 2026 | 10.75 | 11.50 | 10.50 | 10.50 | 10.50 | -2.33% | 2,543,846 |
| Apr 29, 2026 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | -4.87% | 1,814,896 |
| Apr 28, 2026 | 11.00 | 11.50 | 10.50 | 11.30 | 11.30 | 0.89% | 1,202,174 |
| Apr 27, 2026 | 10.75 | 12.00 | 10.50 | 11.20 | 11.20 | 6.67% | 2,816,101 |
| Apr 24, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 5,867,011 |
| Apr 23, 2026 | 11.00 | 11.25 | 10.50 | 11.00 | 11.00 | - | 517,363 |
| Apr 22, 2026 | 10.88 | 11.50 | 10.50 | 11.00 | 11.00 | 1.15% | 748,217 |
| Apr 21, 2026 | 11.00 | 11.50 | 10.50 | 10.88 | 10.88 | -1.14% | 580,185 |
| Apr 20, 2026 | 10.63 | 11.25 | 10.25 | 11.00 | 11.00 | - | 1,137,629 |
| Apr 17, 2026 | 11.25 | 11.50 | 10.25 | 11.00 | 11.00 | -1.79% | 6,326,211 |
| Apr 16, 2026 | 10.63 | 11.50 | 10.50 | 11.20 | 11.20 | 5.66% | 1,746,473 |
| Apr 15, 2026 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 1,921,384 |
| Apr 14, 2026 | 10.00 | 11.00 | 9.50 | 10.50 | 10.50 | -0.94% | 1,295,874 |
| Apr 13, 2026 | 10.00 | 10.60 | 9.50 | 10.60 | 10.60 | 6.00% | 1,129,905 |
| Apr 10, 2026 | 10.25 | 10.50 | 9.65 | 10.00 | 10.00 | -3.85% | 755,517 |
| Apr 9, 2026 | 10.50 | 11.00 | 10.00 | 10.40 | 10.40 | -0.95% | 1,420,512 |
| Apr 8, 2026 | 10.00 | 11.00 | 9.50 | 10.50 | 10.50 | 5.00% | 1,888,883 |
| Apr 7, 2026 | 9.95 | 10.50 | 9.50 | 10.00 | 10.00 | 0.50% | 957,168 |
| Apr 2, 2026 | 9.95 | 10.40 | 9.50 | 9.95 | 9.95 | 4.74% | 656,598 |
| Apr 1, 2026 | 9.75 | 10.40 | 9.50 | 9.50 | 9.50 | -2.56% | 880,509 |
| Mar 31, 2026 | 9.95 | 10.40 | 9.50 | 9.75 | 9.75 | -2.50% | 816,672 |
| Mar 30, 2026 | 9.95 | 10.40 | 9.50 | 10.00 | 10.00 | 0.50% | 1,418,022 |
| Mar 27, 2026 | 9.95 | 10.40 | 9.50 | 9.95 | 9.95 | - | 1,106,409 |
| Mar 26, 2026 | 9.95 | 10.40 | 9.50 | 9.95 | 9.95 | - | 483,913 |
| 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 |