LPA Group Plc (AIM:LPA)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
-1.50 (-2.73%)
Aug 1, 2025, 4:35 PM GMT+1
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | - | 6,744 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 25, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 2,500 |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 18, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2.80% | 16,728 |
| Jul 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 11, 2025 | 52.15 | 55.00 | 52.15 | 53.50 | 53.50 | - | 6,454 |
| Jul 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 4, 2025 | 54.11 | 54.11 | 53.50 | 53.50 | 53.50 | - | 5,544 |
| Jul 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 2, 2025 | 54.20 | 54.20 | 53.50 | 53.50 | 53.50 | 7.00% | 2,000 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 26, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,700 |
| Jun 25, 2025 | 48.11 | 50.00 | 48.11 | 50.00 | 50.00 | - | 1,246 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 23, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 20,000 |
| Jun 20, 2025 | 50.00 | 51.45 | 50.00 | 50.00 | 50.00 | 5.26% | 7,000 |
| Jun 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -7.77% | - |
| Jun 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jun 17, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | - | 3,600 |
| Jun 16, 2025 | 54.00 | 55.00 | 51.50 | 51.50 | 51.50 | 0.98% | 1,427 |
| Jun 13, 2025 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | - | 5,000 |
| Jun 12, 2025 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | - | 5,000 |
| Jun 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 10, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6.25% | 2,000 |
| Jun 9, 2025 | 45.10 | 50.00 | 45.10 | 48.00 | 48.00 | 2.13% | 6,975 |
| Jun 6, 2025 | 45.10 | 50.00 | 45.10 | 47.00 | 47.00 | - | 10,003 |
| Jun 5, 2025 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | - | 2,928 |
| Jun 4, 2025 | 46.35 | 50.00 | 46.35 | 47.00 | 47.00 | - | 6,225 |
| Jun 3, 2025 | 50.00 | 50.00 | 46.33 | 47.00 | 47.00 | -10.48% | 34,389 |
| Jun 2, 2025 | 53.25 | 53.25 | 52.50 | 52.50 | 52.50 | - | 2,750 |
| May 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 23, 2025 | 50.20 | 52.50 | 50.20 | 52.50 | 52.50 | - | 15,500 |