Keras Resources Plc (AIM:KRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
+0.150 (10.34%)
At close: Feb 6, 2026
Keras Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.45 | 1.70 | 1.40 | 1.60 | 1.60 | 10.34% | 344,018 |
| Feb 5, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 29,774 |
| Feb 4, 2026 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 4,936 |
| Feb 3, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 1,554 |
| Feb 2, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 12,623 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 29, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 3,648 |
| Jan 28, 2026 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 26,525 |
| Jan 27, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 19,893 |
| Jan 26, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 188,217 |
| Jan 23, 2026 | 1.55 | 1.70 | 1.30 | 1.45 | 1.45 | -6.45% | 110,201 |
| Jan 22, 2026 | 1.55 | 1.41 | 1.41 | 1.55 | 1.55 | - | 500 |
| Jan 21, 2026 | 1.55 | 1.40 | 1.40 | 1.55 | 1.55 | - | 5,820 |
| Jan 20, 2026 | 1.55 | 1.46 | 1.46 | 1.55 | 1.55 | - | 60,000 |
| Jan 19, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 8,856 |
| Jan 16, 2026 | 1.65 | 1.70 | 1.40 | 1.55 | 1.55 | 3.33% | 142,272 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 14, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 33,427 |
| Jan 13, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 37,284 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.30 | 1.50 | 1.50 | 15.38% | 278,435 |
| Jan 9, 2026 | 1.30 | 1.40 | 1.39 | 1.30 | 1.30 | - | 72,523 |
| Jan 8, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 9,589 |
| Jan 7, 2026 | 1.30 | 1.40 | 1.40 | 1.30 | 1.30 | - | 19,301 |
| Jan 6, 2026 | 1.30 | 1.40 | 1.40 | 1.30 | 1.30 | - | 19,231 |
| Jan 5, 2026 | 1.30 | 1.40 | 1.40 | 1.30 | 1.30 | - | 142 |
| Jan 2, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 47,406 |
| Dec 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 30, 2025 | 1.45 | 1.40 | 1.20 | 1.30 | 1.30 | -10.34% | 498,532 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 23, 2025 | 1.45 | 1.31 | 1.30 | 1.45 | 1.45 | - | 13,226 |
| Dec 22, 2025 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 1,105 |
| Dec 19, 2025 | 1.45 | 1.55 | 1.55 | 1.45 | 1.45 | - | 30,000 |
| Dec 18, 2025 | 1.45 | 1.31 | 1.31 | 1.45 | 1.45 | - | 31,933 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.45 | 1.45 | - | 100 |
| Dec 12, 2025 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 2,877 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 9, 2025 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 1,539 |
| Dec 8, 2025 | 1.45 | 1.40 | 1.30 | 1.45 | 1.45 | - | 281,539 |
| Dec 5, 2025 | 1.50 | 1.54 | 1.33 | 1.45 | 1.45 | - | 82,083 |
| Dec 4, 2025 | 1.50 | 1.60 | 1.33 | 1.45 | 1.45 | -3.33% | 10,313 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 1, 2025 | 1.50 | 1.33 | 1.33 | 1.50 | 1.50 | - | 442 |
| Nov 28, 2025 | 1.50 | 1.33 | 1.33 | 1.50 | 1.50 | - | 5,500 |
| Nov 27, 2025 | 1.33 | 1.65 | 1.33 | 1.50 | 1.50 | - | 451 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |