Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 11.20
+0.60 (5.66%)
Apr 16, 2026, 4:35 PM GMT
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.65 | 11.20 | 11.10 | 11.20 | 11.20 | 5.66% | 1,745,921 |
| 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 | 10.25 | 9.50 | 9.50 | 9.95 | 9.95 | 4.74% | 656,599 |
| Apr 1, 2026 | 9.75 | 10.40 | 9.50 | 9.50 | 9.50 | -2.56% | 880,509 |
| Mar 31, 2026 | 9.99 | 10.40 | 9.50 | 9.75 | 9.75 | -2.50% | 816,673 |
| 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 |
| Mar 13, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 1,564,650 |
| Mar 12, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 769,549 |
| Mar 11, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | - | 889,232 |
| Mar 10, 2026 | 10.25 | 11.00 | 10.00 | 10.75 | 10.75 | 4.88% | 1,724,826 |
| Mar 9, 2026 | 10.50 | 10.75 | 9.00 | 10.25 | 10.25 | -4.65% | 5,174,340 |
| Mar 6, 2026 | 11.25 | 11.75 | 10.00 | 10.75 | 10.75 | -4.44% | 3,737,071 |
| Mar 5, 2026 | 11.38 | 11.75 | 11.00 | 11.25 | 11.25 | -1.10% | 695,702 |
| Mar 4, 2026 | 11.88 | 12.25 | 11.00 | 11.38 | 11.38 | -4.21% | 2,196,845 |
| Mar 3, 2026 | 11.88 | 12.25 | 11.50 | 11.88 | 11.88 | - | 2,027,376 |
| Mar 2, 2026 | 12.00 | 12.50 | 11.50 | 11.88 | 11.88 | -1.04% | 2,220,222 |
| Feb 27, 2026 | 11.88 | 12.50 | 11.50 | 12.00 | 12.00 | 1.05% | 1,201,394 |
| Feb 26, 2026 | 12.25 | 12.50 | 11.50 | 11.88 | 11.88 | -3.06% | 2,106,913 |
| Feb 25, 2026 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | - | 4,108,175 |
| Feb 24, 2026 | 11.88 | 12.50 | 11.50 | 12.25 | 12.25 | 2.08% | 2,411,760 |
| Feb 23, 2026 | 11.75 | 12.25 | 11.50 | 12.00 | 12.00 | 0.84% | 3,569,894 |
| Feb 20, 2026 | 11.75 | 12.50 | 11.50 | 11.90 | 11.90 | - | 1,266,274 |
| Feb 19, 2026 | 11.25 | 12.00 | 11.00 | 11.90 | 11.90 | 5.78% | 1,195,111 |
| Feb 18, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,079,875 |
| Feb 17, 2026 | 11.63 | 12.00 | 11.00 | 11.25 | 11.25 | - | 1,794,863 |
| Feb 16, 2026 | 11.08 | 12.00 | 10.90 | 11.25 | 11.25 | 2.04% | 2,286,232 |
| Feb 13, 2026 | 11.25 | 11.90 | 10.80 | 11.03 | 11.03 | -2.00% | 2,503,552 |
| Feb 12, 2026 | 11.85 | 12.50 | 11.00 | 11.25 | 11.25 | -5.06% | 5,187,519 |
| Feb 11, 2026 | 10.25 | 12.25 | 10.00 | 11.85 | 11.85 | 13.94% | 11,354,130 |
| Feb 10, 2026 | 9.65 | 11.00 | 9.10 | 10.40 | 10.40 | 7.77% | 6,358,387 |
| Feb 9, 2026 | 9.60 | 10.00 | 9.10 | 9.65 | 9.65 | 0.52% | 2,869,431 |
| Feb 6, 2026 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | -8.57% | 2,007,094 |
| Feb 5, 2026 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 3.96% | 1,495,353 |
| Feb 4, 2026 | 9.75 | 10.50 | 9.50 | 10.10 | 10.10 | 4.12% | 1,325,320 |