Kropz plc (AIM:KRPZ)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
0.00 (0.00%)
Jun 4, 2026, 2:23 PM GMT
Kropz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | - | -4.00% | 3,252 |
| 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 |
| May 6, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 49,106 |
| May 5, 2026 | 1.40 | 1.31 | 1.31 | 1.40 | 1.40 | - | 2,800 |
| May 1, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 118,887 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 29, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 38,611 |
| Apr 28, 2026 | 1.50 | 1.61 | 1.61 | 1.50 | 1.50 | - | 30,000 |
| Apr 27, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 61,453 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 23, 2026 | 1.50 | 1.31 | 1.31 | 1.50 | 1.50 | - | 27,932 |
| Apr 22, 2026 | 1.50 | 1.31 | 1.31 | 1.50 | 1.50 | - | 47,000 |
| Apr 21, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 94,935 |
| Apr 20, 2026 | 1.30 | 1.65 | 1.30 | 1.50 | 1.50 | 15.38% | 260,849 |
| Apr 17, 2026 | 1.30 | 1.10 | 1.10 | 1.30 | 1.30 | - | 40,000 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 14, 2026 | 1.30 | 1.11 | 1.10 | 1.30 | 1.30 | - | 187,572 |
| Apr 13, 2026 | 1.30 | 1.38 | 1.38 | 1.30 | 1.30 | - | 71,960 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 8, 2026 | 1.30 | 1.11 | 1.11 | 1.30 | 1.30 | - | 39,094 |
| Apr 7, 2026 | 1.25 | 1.40 | 1.38 | 1.30 | 1.30 | 4.00% | 59,831 |
| Apr 2, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 68,322 |
| Apr 1, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 79,724 |
| Mar 31, 2026 | 1.25 | 1.40 | 1.11 | 1.25 | 1.25 | - | 208,052 |
| Mar 30, 2026 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | - | 131,707 |
| Mar 27, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 12,634 |
| Mar 26, 2026 | 1.15 | 1.40 | 1.00 | 1.25 | 1.25 | 8.70% | 360,197 |
| 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 |