KRM22 Plc (AIM:KRM)
London · Delayed Price · Currency is GBP · Price in GBX 45.50
-0.50 (-1.10%)
Aug 21, 2025, 4:35 PM GMT+1
KRM22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 20, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 18, 2025 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | - | 323 |
| Aug 15, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | - | 2,609 |
| Aug 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 12, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | - | 14,617 |
| Aug 11, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 5.81% | 10,135 |
| Aug 8, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1.18% | 16,263 |
| Aug 7, 2025 | 40.00 | 45.00 | 40.00 | 42.50 | 42.50 | - | 3 |
| Aug 6, 2025 | 38.40 | 44.50 | 38.40 | 42.50 | 42.50 | - | 26,245 |
| Aug 5, 2025 | 44.50 | 44.50 | 39.20 | 42.50 | 42.50 | - | 13,362 |
| Aug 4, 2025 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | - | 3,128 |
| Aug 1, 2025 | 40.00 | 45.00 | 40.00 | 42.50 | 42.50 | 11.84% | 8,074 |
| Jul 31, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 7,410 |
| Jul 30, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 2,440 |
| Jul 29, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 7,500 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 24, 2025 | 36.60 | 38.00 | 36.60 | 38.00 | 38.00 | - | 242 |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 22, 2025 | 38.00 | 39.00 | 36.60 | 38.00 | 38.00 | - | 102,500 |
| Jul 21, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1.33% | 1,470 |
| Jul 18, 2025 | 40.00 | 40.00 | 35.25 | 37.50 | 37.50 | - | 20,580 |
| Jul 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jul 16, 2025 | 38.00 | 40.00 | 37.00 | 37.50 | 37.50 | 7.14% | 13,440 |
| Jul 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 14, 2025 | 33.64 | 35.00 | 33.64 | 35.00 | 35.00 | - | 292 |
| Jul 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 2, 2025 | 35.40 | 35.40 | 33.60 | 35.00 | 35.00 | - | 15,349 |
| Jul 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 26, 2025 | 37.00 | 37.00 | 33.25 | 35.00 | 35.00 | - | 2,477 |
| Jun 25, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | - | 2,899 |
| Jun 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 23, 2025 | 36.96 | 36.96 | 35.00 | 35.00 | 35.00 | - | 194 |
| Jun 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |