Kromek Group plc (AIM:KMK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.44
+0.04 (0.74%)
Nov 6, 2026, 3:58 PM GMT
Kromek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.41 | 5.60 | 5.33 | 5.44 | 5.44 | 0.74% | 904,087 |
| Nov 5, 2026 | 5.55 | 5.70 | 5.40 | 5.40 | 5.40 | -0.92% | 2,833,040 |
| Nov 4, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | -3.71% | 690,828 |
| Nov 3, 2026 | 5.45 | 5.66 | 5.30 | 5.66 | 5.66 | 3.85% | 542,335 |
| Nov 2, 2026 | 5.45 | 5.60 | 5.20 | 5.45 | 5.45 | - | 959,709 |
| Oct 30, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 533,783 |
| Oct 29, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 1,201,503 |
| Oct 28, 2026 | 5.60 | 5.70 | 5.40 | 5.45 | 5.45 | -2.68% | 1,093,044 |
| Oct 27, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 653,158 |
| Oct 26, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | -2.78% | 703,979 |
| Oct 23, 2026 | 5.55 | 5.76 | 5.40 | 5.76 | 5.76 | - | 1,216,134 |
| Oct 22, 2026 | 5.50 | 5.76 | 5.40 | 5.76 | 5.76 | 6.67% | 571,670 |
| Oct 21, 2026 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 1,378,992 |
| Oct 20, 2026 | 5.70 | 5.90 | 5.40 | 5.60 | 5.60 | 1.82% | 3,265,150 |
| Oct 19, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 3,140,458 |
| Oct 16, 2026 | 5.68 | 5.52 | 5.52 | 5.60 | 5.60 | 1.82% | 1,033,292 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.83% | 596,581 |
| Oct 14, 2026 | 5.80 | 5.78 | 5.58 | 5.66 | 5.66 | -2.41% | 1,166,415 |
| Oct 13, 2026 | 5.83 | 6.10 | 5.60 | 5.80 | 5.80 | 1.40% | 2,546,792 |
| Oct 12, 2026 | 5.84 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | 822,454 |
| Oct 9, 2026 | 5.95 | 6.00 | 5.70 | 5.74 | 5.74 | -2.38% | 2,771,358 |
| Oct 8, 2026 | 6.10 | 5.90 | 5.88 | 5.88 | 5.88 | -3.61% | 766,601 |
| Oct 7, 2026 | 6.05 | 6.10 | 5.83 | 6.10 | 6.10 | 1.67% | 2,306,968 |
| Oct 6, 2026 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | - | 1,442,043 |
| Oct 5, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 1,629,298 |
| Oct 2, 2026 | 6.29 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | 1,485,151 |
| Oct 1, 2026 | 6.21 | 6.50 | 6.30 | 6.50 | 6.50 | 7.97% | 864,068 |
| Sep 30, 2026 | 6.30 | 6.02 | 6.02 | 6.02 | 6.02 | -4.44% | 1,696,664 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 215,654 |
| Sep 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 568,374 |
| Sep 25, 2026 | 6.42 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,950,962 |
| Sep 24, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | - | 942,802 |
| Sep 23, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | - | 1,166,439 |
| Sep 22, 2026 | 6.38 | 6.60 | 6.50 | 6.50 | 6.50 | 3.17% | 1,864,878 |
| Sep 21, 2026 | 6.15 | 6.50 | 6.00 | 6.30 | 6.30 | 0.80% | 9,274,611 |
| Sep 18, 2026 | 6.40 | 6.50 | 6.20 | 6.25 | 6.25 | -2.34% | 2,236,807 |
| Sep 17, 2026 | 6.61 | 6.80 | 6.30 | 6.40 | 6.40 | -4.48% | 2,903,071 |
| Sep 16, 2026 | 6.68 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,794,861 |
| Sep 15, 2026 | 6.96 | 6.70 | 6.70 | 6.70 | 6.70 | -2.62% | 1,739,375 |
| Sep 14, 2026 | 7.25 | 7.38 | 6.88 | 6.88 | 6.88 | -3.78% | 6,429,265 |
| Sep 11, 2026 | 7.50 | 7.20 | 7.20 | 7.15 | 7.15 | -2.05% | 827,228 |
| Sep 10, 2026 | 7.60 | 7.70 | 7.10 | 7.30 | 7.30 | -5.44% | 1,340,624 |
| Sep 9, 2026 | 7.60 | 7.72 | 7.50 | 7.72 | 7.72 | 1.58% | 345,379 |
| Sep 8, 2026 | 7.75 | 7.90 | 7.50 | 7.60 | 7.60 | -1.30% | 668,287 |
| Sep 7, 2026 | 7.75 | 7.90 | 7.50 | 7.70 | 7.70 | 2.94% | 880,501 |
| 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 |