Keras Resources Plc (AIM:KRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
+0.100 (5.88%)
May 26, 2026, 8:46 AM GMT
Keras Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2026 | 1.35 | 1.23 | 1.22 | 1.35 | 1.35 | - | 7,550 |
| Mar 31, 2026 | 1.35 | 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 |