KRM22 Plc (AIM:KRM)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
-1.80 (-3.93%)
Oct 31, 2025, 8:00 AM GMT+1
KRM22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 30,000 |
| Oct 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 30,000 |
| Oct 29, 2025 | 42.50 | 45.00 | 42.50 | 44.00 | 44.00 | -3.93% | 29,825 |
| Oct 28, 2025 | 42.50 | 45.80 | 42.50 | 45.80 | 45.80 | 7.76% | 5,000 |
| Oct 27, 2025 | 42.50 | 42.50 | 40.50 | 42.50 | 42.50 | - | 2 |
| Oct 24, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 112,111 |
| Oct 23, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 112,111 |
| Oct 22, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 112,111 |
| Oct 21, 2025 | 42.50 | 45.00 | 41.80 | 42.50 | 42.50 | - | 112,111 |
| Oct 20, 2025 | 42.50 | 43.99 | 42.50 | 42.50 | 42.50 | - | 2 |
| Oct 17, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 28,000 |
| Oct 16, 2025 | 42.50 | 44.00 | 42.50 | 42.50 | 42.50 | - | 2,000 |
| Oct 15, 2025 | 42.50 | 44.00 | 42.50 | 42.50 | 42.50 | 2.41% | 1,136 |
| Oct 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 324,800 |
| Oct 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 324,800 |
| Oct 10, 2025 | 41.50 | 43.00 | 41.50 | 41.50 | 41.50 | - | 35,040 |
| Oct 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 778,461 |
| Oct 8, 2025 | 41.50 | 42.25 | 41.50 | 41.50 | 41.50 | -3.49% | 18,399 |
| Oct 7, 2025 | 41.50 | 43.00 | 38.50 | 43.00 | 43.00 | 3.61% | 10,024 |
| Oct 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Oct 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Oct 2, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Oct 1, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Sep 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Sep 29, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Sep 26, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Sep 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Sep 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 728 |
| Sep 23, 2025 | 41.50 | 43.00 | 41.50 | 41.50 | 41.50 | - | 52 |
| Sep 22, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 37,688 |
| Sep 19, 2025 | 41.50 | 42.94 | 41.50 | 41.50 | 41.50 | - | 3,842 |
| Sep 18, 2025 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | - | 4,000 |
| Sep 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 167,860 |
| Sep 16, 2025 | 42.00 | 43.00 | 40.00 | 41.50 | 41.50 | -1.19% | 25,518 |
| Sep 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 28,000 |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 35,200 |
| Sep 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 35,200 |
| Sep 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 35,200 |
| Sep 9, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 2,200 |
| Sep 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 580,000 |
| Sep 5, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 20,000 |
| Sep 4, 2025 | 45.50 | 45.50 | 43.00 | 44.00 | 44.00 | -3.30% | 6,081 |
| Sep 3, 2025 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 118 |
| Sep 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 426 |
| Sep 1, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | - | 426 |
| Aug 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 26, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |