KR1 Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.23	0.25	0.23	0.25	0.25	1.61%	2,317
Dec 18, 2025	0.27	0.27	0.25	0.25	0.25	-3.88%	5,800
Dec 10, 2025	0.26	0.26	0.26	0.26	0.26	-11.03%	2,600
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	13.28%	5,000
Dec 3, 2025	0.26	0.26	0.26	0.26	0.26	10.34%	-
Dec 2, 2025	0.26	0.26	0.23	0.23	0.23	0.87%	18,500
Dec 1, 2025	0.28	0.28	0.23	0.23	0.23	-10.16%	3,000
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	-11.72%	-
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	-6.45%	-
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	-8.28%	-
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-8.65%	-
Nov 12, 2025	0.34	0.37	0.34	0.37	0.37	8.19%	2,500
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	27.61%	-
Nov 10, 2025	0.27	0.27	0.27	0.27	0.27	-31.28%	3,000
Nov 7, 2025	0.32	0.39	0.32	0.39	0.39	-	1,000
Nov 6, 2025	0.32	0.39	0.32	0.39	0.39	21.12%	3,000
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-6.40%	-
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-3.37%	-
Nov 3, 2025	0.36	0.36	0.36	0.36	0.36	-2.73%	-
Oct 31, 2025	0.37	0.37	0.37	0.37	0.37	-2.14%	-
Oct 30, 2025	0.37	0.37	0.37	0.37	0.37	-4.10%	-
Oct 29, 2025	0.39	0.39	0.39	0.39	0.39	20.37%	-
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-1.22%	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	5.81%	-
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	-
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	-
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	0.64%	-
Oct 20, 2025	0.31	0.31	0.31	0.31	0.31	-10.86%	-
Oct 17, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	-
Oct 15, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	-
Oct 14, 2025	0.38	0.38	0.36	0.36	0.36	-21.65%	1,500
Oct 13, 2025	0.46	0.46	0.46	0.46	0.46	12.14%	-
Oct 10, 2025	0.41	0.41	0.41	0.41	0.41	4.04%	-
Oct 9, 2025	0.40	0.40	0.40	0.40	0.40	0.51%	-
Oct 8, 2025	0.39	0.39	0.39	0.39	0.39	-4.37%	-
Oct 7, 2025	0.41	0.41	0.41	0.41	0.41	-1.44%	-
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	-
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	-11.30%	-
Oct 1, 2025	0.39	0.48	0.39	0.48	0.48	18.91%	65
Sep 30, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	-
Sep 29, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	1,000
Sep 26, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	-
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	-