Keras Resources Plc (AIM:KRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.730
-0.120 (-6.49%)
Jun 16, 2026, 8:00 AM GMT
Keras Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 116,709 |
| Apr 30, 2026 | 1.35 | 1.50 | 1.23 | 1.35 | 1.35 | - | 209,019 |
| Apr 29, 2026 | 1.35 | 1.23 | 1.23 | 1.35 | 1.35 | - | 6,936 |
| Apr 28, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 40,133 |
| Apr 27, 2026 | 1.35 | 1.23 | 1.23 | 1.35 | 1.35 | - | 52,266 |
| Apr 24, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 137,970 |
| Apr 23, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 75,307 |
| Apr 22, 2026 | 1.35 | 1.20 | 1.20 | 1.35 | 1.35 | - | 11,104 |
| Apr 21, 2026 | 1.35 | 1.20 | 1.20 | 1.35 | 1.35 | - | 4,993 |
| Apr 20, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 554 |
| Apr 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 16, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 2,831 |
| Apr 15, 2026 | 1.35 | 1.45 | 1.35 | 1.35 | 1.35 | - | 18,750 |
| Apr 14, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 54,311 |
| Apr 13, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 26,409 |
| Apr 10, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 93,073 |
| Apr 9, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 4,244 |
| Apr 8, 2026 | 1.35 | 1.20 | 1.20 | 1.35 | 1.35 | - | 18,300 |
| Apr 7, 2026 | 1.35 | 1.45 | 1.20 | 1.35 | 1.35 | - | 53,365 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |