Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
0.00 (0.00%)
Sep 25, 2026, 4:35 PM GMT
Kromek Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |