Keras Resources Plc (AIM:KRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
+0.100 (7.41%)
Apr 15, 2026, 12:17 PM GMT
Keras Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.20 | 1.50 | 1.20 | 1.23 | - | -9.26% | 60,579 |
| 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 | 1.20 | 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 | - | - |
| Apr 1, 2026 | 1.23 | 1.23 | 1.22 | 1.35 | 1.35 | - | 7,550 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.30 | 1.35 | 1.35 | - | 19,689 |
| Mar 30, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 41,644 |
| Mar 27, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 108,313 |
| Mar 26, 2026 | 1.25 | 1.50 | 1.20 | 1.35 | 1.35 | 8.00% | 912,557 |
| Mar 25, 2026 | 1.25 | 1.50 | 1.50 | 1.25 | 1.25 | - | 7,080 |
| Mar 24, 2026 | 1.25 | 1.03 | 1.03 | 1.25 | 1.25 | - | 140,000 |
| Mar 23, 2026 | 1.25 | 1.00 | 1.00 | 1.25 | 1.25 | - | 6,583 |
| Mar 20, 2026 | 1.25 | 1.50 | 1.40 | 1.25 | 1.25 | - | 155,720 |
| Mar 19, 2026 | 1.25 | 1.15 | 1.15 | 1.25 | 1.25 | - | 12,903 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 17, 2026 | 1.25 | 1.40 | 1.00 | 1.25 | 1.25 | - | 41,481 |
| Mar 16, 2026 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | - | 71 |
| Mar 13, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 152,124 |
| Mar 12, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 377,174 |
| Mar 11, 2026 | 1.25 | 1.40 | 1.15 | 1.25 | 1.25 | - | 17,392 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 9, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 79,708 |
| Mar 6, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 114,478 |
| Mar 5, 2026 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | - | 714 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 3, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 99,347 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 27, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 52,947 |
| Feb 26, 2026 | 1.25 | 1.50 | 1.00 | 1.25 | 1.25 | - | 186,127 |
| Feb 25, 2026 | 1.25 | 1.50 | 1.15 | 1.25 | 1.25 | - | 48,272 |
| Feb 24, 2026 | 1.40 | 1.30 | 1.30 | 1.25 | 1.25 | -10.71% | 357,659 |
| Feb 23, 2026 | 1.40 | 1.48 | 1.30 | 1.40 | 1.40 | - | 91,155 |
| Feb 20, 2026 | 1.40 | 1.48 | 1.48 | 1.40 | 1.40 | - | 60,000 |
| Feb 19, 2026 | 1.40 | 1.48 | 1.48 | 1.40 | 1.40 | - | 1,000 |
| Feb 18, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 4,391 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 16, 2026 | 1.45 | 1.60 | 1.30 | 1.40 | 1.40 | -3.45% | 156,041 |
| Feb 13, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 10,848 |
| Feb 12, 2026 | 1.45 | 1.30 | 1.30 | 1.45 | 1.45 | - | 90,000 |
| Feb 11, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 62,368 |
| Feb 10, 2026 | 1.40 | 1.48 | 1.30 | 1.45 | 1.45 | 3.57% | 82,186 |
| Feb 9, 2026 | 1.60 | 1.70 | 1.30 | 1.40 | 1.40 | -12.50% | 309,083 |
| 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 |