Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 7.80
-0.20 (-2.50%)
Jul 27, 2026, 4:25 PM GMT
Kromek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -5.45% | 1,527,884 |
| Jun 24, 2026 | 8.25 | 8.50 | 7.92 | 8.25 | 8.25 | -2.94% | 582,035 |
| Jun 23, 2026 | 8.65 | 9.00 | 8.00 | 8.50 | 8.50 | -1.73% | 1,002,863 |
| Jun 22, 2026 | 8.64 | 9.00 | 8.30 | 8.65 | 8.65 | - | 547,964 |
| Jun 19, 2026 | 8.50 | 9.00 | 8.30 | 8.65 | 8.65 | - | 308,906 |
| Jun 18, 2026 | 8.35 | 9.00 | 8.20 | 8.65 | 8.65 | 3.59% | 1,247,121 |
| Jun 17, 2026 | 8.25 | 8.50 | 8.18 | 8.35 | 8.35 | 1.21% | 801,698 |
| Jun 16, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | -1.79% | 487,393 |
| Jun 15, 2026 | 7.85 | 8.50 | 7.70 | 8.40 | 8.40 | 7.01% | 1,855,951 |
| Jun 12, 2026 | 7.85 | 7.98 | 7.68 | 7.85 | 7.85 | - | 919,752 |
| Jun 11, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 982,964 |
| Jun 10, 2026 | 8.25 | 8.50 | 7.63 | 8.00 | 8.00 | -3.03% | 2,402,274 |
| Jun 9, 2026 | 8.35 | 8.50 | 7.70 | 8.25 | 8.25 | -1.20% | 1,966,570 |
| Jun 8, 2026 | 8.33 | 8.40 | 8.20 | 8.35 | 8.35 | -0.60% | 1,715,368 |
| Jun 5, 2026 | 8.79 | 8.40 | 8.12 | 8.40 | 8.40 | -4.00% | 1,030,634 |
| Jun 4, 2026 | 8.57 | 9.00 | 8.50 | 8.75 | 8.75 | -1.69% | 1,319,131 |
| Jun 3, 2026 | 8.75 | 9.00 | 8.20 | 8.90 | 8.90 | 1.71% | 2,311,444 |
| Jun 2, 2026 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -1.91% | 2,291,140 |
| Jun 1, 2026 | 9.50 | 10.00 | 8.92 | 8.92 | 8.92 | -6.11% | 2,090,541 |
| May 29, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,043,528 |
| 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 |