KRM22 Plc (AIM:KRM)
London · Delayed Price · Currency is GBP · Price in GBX 34.10
-0.40 (-1.16%)
Sep 25, 2026, 4:09 PM GMT
KRM22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |