Kropz plc (AIM:KRPZ)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
-0.100 (-7.14%)
May 8, 2026, 12:21 PM GMT
Kropz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.30 | 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 | 1.31 | 1.70 | 1.30 | 1.50 | 1.50 | - | 94,932 |
| 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 | 1.40 | 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 |
| 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 |