KRM22 Plc (AIM:KRM)
London · Delayed Price · Currency is GBP · Price in GBX 36.00
+0.50 (1.41%)
Jun 16, 2026, 11:35 AM GMT
KRM22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jun 4, 2026 | 32.00 | 34.00 | 32.00 | 32.50 | 32.50 | -4.41% | 91,863 |
| Jun 3, 2026 | 34.00 | 33.66 | 33.66 | 34.00 | 34.00 | - | 10,000 |
| Jun 2, 2026 | 33.50 | 33.11 | 32.00 | 34.00 | 34.00 | 1.49% | 70,017 |
| Jun 1, 2026 | 31.00 | 33.49 | 33.49 | 33.50 | 33.50 | 8.06% | 5,000 |
| May 29, 2026 | 31.00 | 33.00 | 32.75 | 31.00 | 31.00 | - | 4,537 |
| May 28, 2026 | 31.00 | 33.00 | 33.00 | 31.00 | 31.00 | - | 20,000 |
| May 27, 2026 | 30.50 | 33.00 | 30.00 | 31.00 | 31.00 | 1.64% | 76,001 |
| 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 |