Kromek Group plc (AIM:KMK)
London · Delayed Price · Currency is GBP · Price in GBX 10.25
+0.05 (0.49%)
May 8, 2026, 4:35 PM GMT
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.38 | 10.40 | 9.75 | 9.75 | - | -4.41% | 77,286 |
| May 7, 2026 | 10.25 | 10.50 | 9.50 | 10.20 | 10.20 | -0.49% | 1,255,581 |
| May 6, 2026 | 10.51 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 3,614,731 |
| May 5, 2026 | 11.20 | 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 | 10.92 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 1,768,725 |
| 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 | 10.96 | 11.50 | 11.05 | 11.20 | 11.20 | 6.67% | 2,816,103 |
| Apr 24, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 5,867,011 |
| Apr 23, 2026 | 10.55 | 11.25 | 11.25 | 11.00 | 11.00 | - | 517,366 |
| 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 | 10.65 | 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 |