KRM22 Plc (AIM:KRM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 34.00
0.00 (0.00%)
Nov 6, 2026, 8:00 AM GMT
KRM22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 4, 2026 | 35.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 30, 2026 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | -1.45% | 1,048 |
| Oct 29, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 28, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 27, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 26, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 23, 2026 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | - | 37,500 |
| Oct 22, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 21, 2026 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | - | 698 |
| Oct 20, 2026 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | - | 600 |
| Oct 19, 2026 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | - | - |
| Oct 16, 2026 | 34.10 | 34.10 | 34.10 | 34.50 | 34.50 | - | 1,194 |
| Oct 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 14, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 13, 2026 | 34.00 | 34.00 | 34.00 | 34.50 | 34.50 | - | 26,868 |
| Oct 12, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 9, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 8, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 7, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 6, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 3 |
| Oct 5, 2026 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | - | 132 |
| Oct 2, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 1, 2026 | 34.00 | 34.00 | 34.00 | 34.50 | 34.50 | - | 260 |
| Sep 30, 2026 | 34.10 | 34.10 | 34.10 | 34.50 | 34.50 | - | 5,000 |
| Sep 29, 2026 | 34.00 | 34.00 | 34.00 | 34.50 | 34.50 | - | 2,500 |
| Sep 28, 2026 | 34.00 | 34.00 | 34.00 | 34.50 | 34.50 | - | 329 |
| Sep 25, 2026 | 34.10 | 34.10 | 34.10 | 34.50 | 34.50 | - | 14,715 |
| Sep 24, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 23, 2026 | 33.95 | 35.00 | 33.00 | 34.50 | 34.50 | 4.55% | 19,997 |
| Sep 22, 2026 | 32.00 | 33.75 | 32.00 | 33.00 | 33.00 | - | 29,577 |
| Sep 21, 2026 | 32.50 | 32.50 | 32.50 | 33.00 | 33.00 | - | 7,057 |
| Sep 18, 2026 | 33.00 | 32.50 | 32.50 | 33.00 | 33.00 | - | 616 |
| Sep 17, 2026 | 32.50 | 32.50 | 32.50 | 33.00 | 33.00 | - | 3,732 |
| Sep 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 15, 2026 | 32.50 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | - |
| Sep 14, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 50,250 |
| Sep 11, 2026 | 33.00 | 34.00 | 32.00 | 32.50 | 32.50 | -1.52% | 9,154 |
| Sep 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 9, 2026 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 8,646 |
| Sep 8, 2026 | 35.50 | 36.00 | 33.00 | 33.50 | 33.50 | -5.63% | 9,370 |
| Sep 7, 2026 | 36.00 | 37.00 | 34.00 | 35.50 | 35.50 | -1.39% | 23,552 |
| Sep 4, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 3,514 |
| Sep 3, 2026 | 36.00 | 36.99 | 36.99 | 36.00 | 36.00 | - | 27 |
| Sep 2, 2026 | 34.50 | 37.00 | 34.99 | 36.00 | 36.00 | 4.35% | 17,819 |
| Sep 1, 2026 | 33.50 | 36.00 | 33.90 | 34.50 | 34.50 | 2.99% | 114,139 |
| Aug 28, 2026 | 32.50 | 33.94 | 29.06 | 33.50 | 33.50 | 3.08% | 219,634 |