KRM22 Plc (AIM:KRM)
London · Delayed Price · Currency is GBP · Price in GBX 31.45
+0.95 (3.11%)
May 26, 2026, 11:40 AM GMT
KRM22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 30.50 | 31.45 | 31.45 | 30.50 | 30.50 | - | 15,372 |
| May 22, 2026 | 30.50 | 33.00 | 30.00 | 30.50 | 30.50 | 1.67% | 960,891 |
| May 21, 2026 | 28.20 | 30.06 | 28.20 | 30.00 | 30.00 | - | 6,144,926 |
| May 20, 2026 | 29.50 | 28.00 | 28.00 | 30.00 | 30.00 | 1.69% | 24,669 |
| May 19, 2026 | 31.00 | 32.00 | 30.00 | 29.50 | 29.50 | -4.84% | 1,163 |
| May 18, 2026 | 31.00 | 32.60 | 30.00 | 31.00 | 31.00 | - | 50,310 |
| May 15, 2026 | 31.50 | 30.00 | 30.00 | 31.00 | 31.00 | -1.59% | 10,000 |
| May 14, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 1,000 |
| May 13, 2026 | 31.50 | 31.24 | 30.00 | 31.50 | 31.50 | - | 17,251 |
| May 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 8, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 500 |
| May 7, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 5, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 175 |
| May 1, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 29, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 28, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 24, 2026 | 31.50 | 30.03 | 30.03 | 31.50 | 31.50 | - | 1 |
| Apr 23, 2026 | 31.50 | 31.80 | 31.80 | 31.50 | 31.50 | - | 638 |
| Apr 22, 2026 | 34.00 | 33.00 | 33.00 | 31.50 | 31.50 | -7.35% | 2,000 |
| Apr 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 20, 2026 | 34.00 | 34.30 | 33.00 | 34.00 | 34.00 | - | 48,912 |
| Apr 17, 2026 | 34.00 | 34.93 | 34.93 | 34.00 | 34.00 | - | 1 |
| Apr 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 15, 2026 | 35.00 | 35.60 | 33.00 | 34.00 | 34.00 | -2.86% | 7,045 |
| Apr 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 13, 2026 | 35.00 | 37.00 | 35.60 | 35.00 | 35.00 | - | 1,406 |
| Apr 10, 2026 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | - | 4 |
| Apr 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 1, 2026 | 35.50 | 33.00 | 33.00 | 35.00 | 35.00 | -1.41% | 5,000 |
| Mar 31, 2026 | 35.50 | 37.38 | 37.38 | 35.50 | 35.50 | - | 88 |
| Mar 30, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Mar 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Mar 26, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Mar 25, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Mar 24, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Mar 23, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Mar 20, 2026 | 35.50 | 33.00 | 33.00 | 35.50 | 35.50 | - | 3,312 |
| Mar 19, 2026 | 36.50 | 35.00 | 35.00 | 35.50 | 35.50 | -2.74% | 10,000 |
| Mar 18, 2026 | 36.50 | 35.00 | 35.00 | 36.50 | 36.50 | - | 5,000 |
| Mar 17, 2026 | 36.50 | 37.45 | 37.45 | 36.50 | 36.50 | - | 5 |
| Mar 16, 2026 | 36.50 | 37.45 | 37.45 | 36.50 | 36.50 | - | 2 |
| Mar 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Mar 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |