KRM22 Plc (AIM:KRM)
London · Delayed Price · Currency is GBP · Price in GBX 30.50
-0.50 (-1.61%)
Aug 14, 2026, 12:46 PM GMT
KRM22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 32.00 | 32.00 | 32.00 | 30.50 | 30.50 | -1.61% | 1 |
| Aug 13, 2026 | 33.00 | 33.00 | 32.00 | 31.00 | 31.00 | -7.46% | 2,000 |
| Aug 12, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Aug 11, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | - |
| Aug 10, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 10,919 |
| Aug 7, 2026 | 34.50 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 5,000 |
| Aug 6, 2026 | 35.00 | 35.00 | 35.00 | 34.50 | 34.50 | -6.76% | 11,000 |
| Aug 5, 2026 | 37.00 | 36.00 | 36.00 | 37.00 | 37.00 | - | 11,149 |
| Aug 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 3, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 25,372 |
| Jul 31, 2026 | 37.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 2,000 |
| Jul 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | - |
| Jul 29, 2026 | 37.50 | 37.00 | 37.00 | 37.50 | 37.50 | -2.60% | 5,000 |
| Jul 28, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 27, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 23, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 22, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | - |
| Jul 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 16, 2026 | 39.50 | 39.00 | 39.00 | 39.00 | 39.00 | -1.27% | - |
| Jul 15, 2026 | 41.00 | 40.00 | 39.00 | 39.50 | 39.50 | -3.66% | 1,010 |
| Jul 14, 2026 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | - | 1,000 |
| Jul 13, 2026 | 42.50 | 42.00 | 40.00 | 41.00 | 41.00 | -3.53% | 2,437 |
| Jul 10, 2026 | 44.00 | 44.00 | 42.00 | 42.50 | 42.50 | -3.41% | 27,949 |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 8, 2026 | 44.00 | 43.02 | 43.02 | 44.00 | 44.00 | - | 200 |
| Jul 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 6, 2026 | 45.50 | 44.01 | 44.00 | 44.00 | 44.00 | -3.30% | 18,191 |
| Jul 3, 2026 | 45.50 | 44.00 | 44.00 | 45.50 | 45.50 | - | 7,860 |
| Jul 2, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 1, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jun 30, 2026 | 45.50 | 44.03 | 44.03 | 45.50 | 45.50 | - | 8,088 |
| Jun 29, 2026 | 46.00 | 45.50 | 45.50 | 45.50 | 45.50 | -1.09% | - |
| Jun 26, 2026 | 47.50 | 48.50 | 46.00 | 46.00 | 46.00 | -3.16% | 20,622 |
| Jun 25, 2026 | 47.50 | 47.90 | 47.90 | 47.50 | 47.50 | - | 130 |
| Jun 24, 2026 | 43.50 | 48.00 | 45.00 | 47.50 | 47.50 | 9.20% | 62,501 |
| Jun 23, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jun 22, 2026 | 40.00 | 43.50 | 40.98 | 43.50 | 43.50 | 8.75% | 30,566 |
| Jun 19, 2026 | 38.00 | 40.98 | 38.15 | 40.00 | 40.00 | 5.26% | 18,011 |
| Jun 18, 2026 | 38.00 | 38.98 | 38.95 | 38.00 | 38.00 | - | 2,005 |
| Jun 17, 2026 | 37.50 | 38.00 | 37.00 | 38.00 | 38.00 | 1.33% | 58,981 |
| Jun 16, 2026 | 35.50 | 37.50 | 36.00 | 37.50 | 37.50 | 5.63% | 6,823 |
| Jun 15, 2026 | 35.50 | 36.00 | 36.00 | 35.50 | 35.50 | - | 15,627 |
| Jun 12, 2026 | 35.00 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | - |
| Jun 11, 2026 | 34.00 | 35.80 | 34.80 | 35.00 | 35.00 | 2.94% | 5,241 |
| Jun 10, 2026 | 33.50 | 35.00 | 34.97 | 34.00 | 34.00 | 1.49% | 28,815 |
| Jun 9, 2026 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 7,002 |
| Jun 8, 2026 | 32.50 | 35.00 | 32.85 | 33.50 | 33.50 | 3.08% | 43,242 |