Kropz plc (AIM:KRPZ)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.100 (11.11%)
Jul 16, 2026, 2:15 PM GMT
Kropz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | - | 11.11% | 56,739 |
| Jul 15, 2026 | 1.05 | 1.00 | 1.00 | 0.90 | 0.90 | -25.00% | 1,435 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 10, 2026 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 71,264 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 8,856 |
| Jul 8, 2026 | 1.25 | 1.28 | 1.28 | 1.25 | 1.25 | - | 60,000 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 6, 2026 | 1.25 | 1.30 | 1.28 | 1.25 | 1.25 | - | 15,816 |
| Jul 3, 2026 | 1.25 | 1.30 | 1.30 | 1.25 | 1.25 | - | 200,391 |
| Jul 2, 2026 | 1.25 | 1.30 | 1.30 | 1.25 | 1.25 | - | 6,230 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 30, 2026 | 1.25 | 1.20 | 1.20 | 1.25 | 1.25 | - | 20,400 |
| Jun 29, 2026 | 1.25 | 1.20 | 1.20 | 1.25 | 1.25 | - | 8,209 |
| Jun 26, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,541 |
| Jun 25, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,223 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 22, 2026 | 1.25 | 1.20 | 1.20 | 1.25 | 1.25 | - | 998 |
| Jun 19, 2026 | 1.25 | 1.30 | 1.30 | 1.25 | 1.25 | - | 4,451 |
| Jun 18, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,919 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 15, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,477 |
| Jun 12, 2026 | 1.25 | 1.20 | 1.20 | 1.25 | 1.25 | - | 10,580 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 8, 2026 | 1.25 | 1.20 | 1.20 | 1.25 | 1.25 | - | 25,129 |
| Jun 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 4, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,864 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 2, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 96,164 |
| Jun 1, 2026 | 1.25 | 1.30 | 1.30 | 1.25 | 1.25 | - | 4,757 |
| May 29, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 501,878 |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 27, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 13,016 |
| May 26, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | - | 25,954 |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 21, 2026 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | -3.85% | 55,607 |
| May 20, 2026 | 1.30 | 1.20 | 1.20 | 1.30 | 1.30 | - | 1,134 |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,370 |
| May 18, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 815 |
| May 15, 2026 | 1.40 | 1.50 | 1.25 | 1.30 | 1.30 | -7.14% | 178,231 |
| May 14, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 109,594 |
| May 13, 2026 | 1.40 | 1.49 | 1.30 | 1.40 | 1.40 | - | 107,046 |
| May 12, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 50,202 |
| May 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 8, 2026 | 1.40 | 1.49 | 1.30 | 1.40 | 1.40 | - | 51,933 |
| May 7, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 82,492 |