Keras Resources Plc (AIM:KRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
-0.100 (-5.26%)
Sep 25, 2026, 11:50 AM GMT
Keras Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.90 | 2.10 | 1.80 | 1.95 | 1.95 | 2.63% | 97,697 |
| Sep 24, 2026 | 1.89 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 145,063 |
| Sep 23, 2026 | 1.80 | 1.78 | 1.78 | 1.80 | 1.80 | - | 1,613 |
| Sep 22, 2026 | 1.89 | 1.89 | 1.89 | 1.80 | 1.80 | - | 26 |
| Sep 21, 2026 | 1.89 | 1.90 | 1.70 | 1.80 | 1.80 | - | 212,108 |
| Sep 18, 2026 | 1.75 | 1.85 | 1.70 | 1.80 | 1.80 | - | 631,321 |
| Sep 17, 2026 | 1.73 | 1.88 | 1.70 | 1.80 | 1.80 | -5.26% | 777,535 |
| Sep 16, 2026 | 1.70 | 1.73 | 1.70 | 1.90 | 1.90 | 2.70% | 221,950 |
| Sep 15, 2026 | 1.81 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,188,165 |
| Sep 14, 2026 | 1.50 | 2.05 | 1.30 | 1.85 | 1.85 | 32.14% | 5,603,910 |
| Jun 30, 2026 | 1.70 | 1.80 | 1.20 | 1.40 | 1.40 | -17.65% | 2,294,919 |
| Jun 29, 2026 | 1.70 | 1.90 | 1.50 | 1.70 | 1.70 | - | 30,266 |
| Jun 26, 2026 | 1.70 | 1.81 | 1.56 | 1.70 | 1.70 | - | 17,507 |
| Jun 25, 2026 | 1.70 | 1.90 | 1.80 | 1.70 | 1.70 | - | 15,491 |
| Jun 24, 2026 | 1.70 | 1.90 | 1.80 | 1.70 | 1.70 | - | 65,328 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 22, 2026 | 1.70 | 1.90 | 1.50 | 1.70 | 1.70 | - | 21,274 |
| Jun 19, 2026 | 1.75 | 1.90 | 1.50 | 1.70 | 1.70 | - | 34,131 |
| Jun 18, 2026 | 1.70 | 1.90 | 1.50 | 1.70 | 1.70 | - | 18,995 |
| Jun 17, 2026 | 1.85 | 1.90 | 1.50 | 1.70 | 1.70 | -8.11% | 15,824 |
| Jun 16, 2026 | 1.85 | 1.73 | 1.73 | 1.85 | 1.85 | - | 50,817 |
| Jun 15, 2026 | 1.85 | 2.00 | 1.73 | 1.85 | 1.85 | - | 37,697 |
| Jun 12, 2026 | 1.85 | 2.00 | 1.73 | 1.85 | 1.85 | - | 76,191 |
| Jun 11, 2026 | 2.00 | 2.00 | 1.83 | 1.85 | 1.85 | - | 714,892 |
| Jun 10, 2026 | 1.80 | 2.05 | 1.69 | 1.85 | 1.85 | 2.78% | 253,139 |
| Jun 9, 2026 | 1.75 | 2.00 | 1.60 | 1.80 | 1.80 | 2.86% | 97,074 |
| Jun 8, 2026 | 1.75 | 1.90 | 1.67 | 1.75 | 1.75 | - | 248,011 |
| Jun 5, 2026 | 1.75 | 1.90 | 1.67 | 1.75 | 1.75 | - | 66,886 |
| Jun 4, 2026 | 1.75 | 1.90 | 1.90 | 1.75 | 1.75 | - | 5,304 |
| Jun 3, 2026 | 1.75 | 1.60 | 1.60 | 1.75 | 1.75 | - | 2,191 |
| Jun 2, 2026 | 1.75 | 1.90 | 1.67 | 1.75 | 1.75 | - | 90,544 |
| Jun 1, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 29,640 |
| May 29, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 1,368 |
| May 28, 2026 | 1.70 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 98,458 |
| May 27, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 65,622 |
| May 26, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | - | 2,121 |
| May 22, 2026 | 1.70 | 1.80 | 1.80 | 1.70 | 1.70 | - | 11,110 |
| May 21, 2026 | 2.00 | 2.00 | 2.00 | 1.70 | 1.70 | -5.56% | 1,000 |
| May 20, 2026 | 1.80 | 1.95 | 1.60 | 1.80 | 1.80 | - | 40,378 |
| May 19, 2026 | 1.80 | 1.80 | 1.60 | 1.80 | 1.80 | - | 16,734 |
| May 18, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 10,865 |
| May 15, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 7,570 |
| May 14, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 71,109 |
| May 13, 2026 | 1.80 | 2.00 | 1.61 | 1.80 | 1.80 | - | 470,986 |
| May 12, 2026 | 1.70 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 119,556 |
| May 11, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 334,963 |
| May 8, 2026 | 1.65 | 1.80 | 1.50 | 1.70 | 1.70 | 3.03% | 1,498,080 |
| May 7, 2026 | 1.65 | 1.80 | 1.52 | 1.65 | 1.65 | 3.12% | 1,061,671 |
| May 6, 2026 | 1.35 | 1.67 | 1.30 | 1.60 | 1.60 | 18.52% | 747,492 |
| May 5, 2026 | 1.35 | 1.45 | 1.23 | 1.35 | 1.35 | - | 27,170 |