KRM22 Plc (AIM:KRM)
London · Delayed Price · Currency is GBP · Price in GBX 37.00
+1.00 (2.78%)
Sep 4, 2026, 11:37 AM GMT
KRM22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 32.00 | 32.50 | 32.50 | 32.50 | 32.50 | 1.56% | 1,833 |
| Aug 26, 2026 | 30.00 | 31.00 | 29.65 | 32.00 | 32.00 | 8.47% | 23,284 |
| Aug 25, 2026 | 29.50 | 31.00 | 29.00 | 29.50 | 29.50 | - | 176,615 |
| Aug 24, 2026 | 29.00 | 31.00 | 30.00 | 29.50 | 29.50 | 1.72% | 5,628 |
| Aug 21, 2026 | 27.00 | 31.00 | 28.80 | 29.00 | 29.00 | 7.41% | 31,459 |
| Aug 20, 2026 | 27.00 | 28.50 | 27.00 | 27.00 | 27.00 | - | 1,026,509 |
| Aug 19, 2026 | 29.50 | 27.00 | 27.00 | 27.00 | 27.00 | -8.47% | - |
| Aug 18, 2026 | 30.00 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | - |
| Aug 17, 2026 | 30.50 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | - |
| Aug 14, 2026 | 31.00 | 32.00 | 32.00 | 30.50 | 30.50 | -1.61% | 1 |
| Aug 13, 2026 | 33.50 | 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 | 36.50 | 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 | 45.00 | 46.00 | 46.00 | -3.16% | 79,065 |