Kropz plc (AIM:KRPZ)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
-0.050 (-4.35%)
Mar 26, 2026, 2:05 PM GMT
Kropz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.30 | 1.40 | 1.00 | 1.10 | - | -4.35% | 360,198 |
| Mar 25, 2026 | 1.20 | 1.30 | 1.00 | 1.15 | 1.15 | - | 36,011 |
| Mar 24, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 507,102 |
| Mar 23, 2026 | 1.15 | 1.00 | 1.00 | 1.15 | 1.15 | -4.17% | 78,669 |
| Mar 20, 2026 | 1.20 | 1.30 | 1.00 | 1.20 | 1.20 | - | 33,962 |
| Mar 19, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 22,045 |
| Mar 18, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 261,121 |
| Mar 17, 2026 | 1.20 | 1.15 | 1.15 | 1.20 | 1.20 | - | 125,000 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 13, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 363,663 |
| Mar 12, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 30,368 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | -7.69% | 170,551 |
| Mar 9, 2026 | 1.30 | 1.15 | 1.15 | 1.30 | 1.30 | - | 15,905 |
| Mar 6, 2026 | 1.30 | 1.50 | 1.10 | 1.30 | 1.30 | - | 78,186 |
| Mar 5, 2026 | 1.30 | 1.10 | 1.10 | 1.30 | 1.30 | - | 12,000 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 26, 2026 | 1.30 | 1.45 | 1.21 | 1.30 | 1.30 | - | 106,660 |
| Feb 25, 2026 | 1.30 | 1.50 | 1.10 | 1.30 | 1.30 | -3.70% | 181,486 |
| Feb 24, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 53,481 |
| Feb 23, 2026 | 1.35 | 1.50 | 1.30 | 1.35 | 1.35 | -6.90% | 183,688 |
| Feb 20, 2026 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | - | 22,583 |
| Feb 19, 2026 | 1.35 | 1.60 | 1.30 | 1.45 | 1.45 | - | 100,891 |
| Feb 18, 2026 | 1.40 | 1.60 | 1.30 | 1.45 | 1.45 | 3.57% | 592,892 |
| Feb 17, 2026 | 1.60 | 1.79 | 1.30 | 1.40 | 1.40 | -12.50% | 380,968 |
| Feb 16, 2026 | 1.40 | 1.80 | 1.30 | 1.60 | 1.60 | 14.29% | 861,203 |
| Feb 13, 2026 | 1.25 | 1.50 | 1.20 | 1.40 | 1.40 | 12.00% | 545,604 |
| Feb 12, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 224,093 |
| Feb 11, 2026 | 1.10 | 1.40 | 0.90 | 1.25 | 1.25 | 13.64% | 836,056 |
| Feb 10, 2026 | 0.80 | 1.10 | 0.80 | 1.10 | 1.10 | 29.41% | 287,397 |
| Feb 9, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 307,925 |
| Feb 6, 2026 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | 6.25% | 131,936 |
| Feb 5, 2026 | 0.80 | 0.90 | 0.90 | 0.80 | 0.80 | - | 15,000 |
| Feb 4, 2026 | 0.80 | 0.70 | 0.70 | 0.80 | 0.80 | - | 30,792 |
| Feb 3, 2026 | 0.75 | 0.70 | 0.70 | 0.80 | 0.80 | 6.67% | 175,469 |
| Feb 2, 2026 | 0.75 | 0.70 | 0.70 | 0.75 | 0.75 | - | 15,540 |
| Jan 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 29, 2026 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | - | 50,377 |
| Jan 28, 2026 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | - | 13,975 |
| Jan 27, 2026 | 0.75 | 0.80 | 0.80 | 0.75 | 0.75 | - | 199 |
| Jan 26, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 31,024 |
| Jan 23, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 53,465 |
| Jan 22, 2026 | 0.72 | 0.72 | 0.72 | 0.75 | 0.75 | - | 55 |
| Jan 21, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 20, 2026 | 0.70 | 0.70 | 0.70 | 0.75 | 0.75 | - | 42,208 |
| Jan 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |