Kropz plc (AIM:KRPZ)
London · Delayed Price · Currency is GBP · Price in GBX 0.9000
0.00 (0.00%)
Aug 14, 2026, 1:34 PM GMT
Kropz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.80 | 0.80 | 0.80 | 0.90 | 0.90 | - | 5,625 |
| Aug 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 12, 2026 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | - | 18,160 |
| Aug 11, 2026 | 0.85 | 0.98 | 0.85 | 0.90 | 0.90 | - | 76,497 |
| Aug 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 7, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 8,179 |
| Aug 6, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 3,317 |
| Aug 5, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 102,505 |
| Aug 4, 2026 | 0.90 | 1.00 | 0.85 | 0.90 | 0.90 | - | 2,566 |
| Aug 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 31, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 18,714 |
| Jul 30, 2026 | 0.90 | 1.00 | 1.00 | 0.90 | 0.90 | - | 12,899 |
| Jul 29, 2026 | 0.90 | 0.85 | 0.80 | 0.90 | 0.90 | - | 80,271 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 23, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 8,137 |
| Jul 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 20, 2026 | 0.90 | 1.00 | 1.00 | 0.90 | 0.90 | - | 6,070 |
| Jul 17, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 7,812 |
| Jul 16, 2026 | 0.90 | 1.00 | 0.98 | 0.90 | 0.90 | - | 54,516 |
| 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 |