KR1 Plc (LON:KR1)
London · Delayed Price · Currency is GBP · Price in GBX 15.11
-0.52 (-3.30%)
Last updated: Mar 26, 2026, 2:59 PM GMT
KR1 Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 15.63 | 15.45 | 14.90 | 15.25 | 15.25 | -2.40% | 278,861 |
| Mar 25, 2026 | 15.63 | 15.67 | 15.29 | 15.63 | 15.63 | - | 49,851 |
| Mar 24, 2026 | 15.67 | 15.67 | 15.29 | 15.63 | 15.63 | - | 23,176 |
| Mar 23, 2026 | 15.75 | 15.69 | 15.25 | 15.63 | 15.63 | -0.79% | 141,512 |
| Mar 20, 2026 | 15.75 | 16.00 | 15.53 | 15.75 | 15.75 | - | 11,785 |
| Mar 19, 2026 | 16.00 | 16.00 | 15.10 | 15.75 | 15.75 | -1.56% | 165,688 |
| Mar 18, 2026 | 16.25 | 16.20 | 15.56 | 16.00 | 16.00 | -1.54% | 68,572 |
| Mar 17, 2026 | 15.75 | 16.50 | 15.53 | 16.25 | 16.25 | 8.33% | 141,115 |
| Mar 16, 2026 | 16.25 | 16.23 | 15.00 | 15.00 | 15.00 | -7.69% | 490,685 |
| Mar 13, 2026 | 16.10 | 16.00 | 16.00 | 16.25 | 16.25 | -1.52% | 232,290 |
| Mar 12, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 123,670 |
| Mar 11, 2026 | 16.50 | 16.78 | 16.10 | 16.50 | 16.50 | - | 38,282 |
| Mar 10, 2026 | 16.50 | 17.00 | 16.11 | 16.50 | 16.50 | - | 247,757 |
| Mar 9, 2026 | 16.50 | 16.90 | 16.03 | 16.50 | 16.50 | - | 121,068 |
| Mar 6, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 40,168 |
| Mar 5, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | -2.94% | 274,022 |
| Mar 4, 2026 | 15.75 | 17.00 | 16.20 | 17.00 | 17.00 | 7.94% | 216,689 |
| Mar 3, 2026 | 18.00 | 18.44 | 16.00 | 15.75 | 15.75 | -12.50% | 611,087 |
| Mar 2, 2026 | 18.50 | 19.00 | 17.50 | 18.00 | 18.00 | -2.70% | 80,254 |
| Feb 27, 2026 | 18.25 | 19.00 | 18.10 | 18.50 | 18.50 | 1.37% | 90,848 |
| Feb 26, 2026 | 17.25 | 18.40 | 17.31 | 18.25 | 18.25 | 5.80% | 248,773 |
| Feb 25, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 189,414 |
| Feb 24, 2026 | 17.25 | 16.58 | 16.50 | 17.25 | 17.25 | - | 12,500 |
| Feb 23, 2026 | 17.25 | 18.00 | 16.58 | 17.25 | 17.25 | - | 67,435 |
| Feb 20, 2026 | 16.63 | 17.80 | 16.36 | 17.25 | 17.25 | 4.55% | 280,940 |
| Feb 19, 2026 | 18.75 | 18.75 | 16.08 | 16.50 | 16.50 | -10.81% | 759,988 |
| Feb 18, 2026 | 19.25 | 19.50 | 18.10 | 18.50 | 18.50 | -3.90% | 54,765 |
| Feb 17, 2026 | 19.25 | 19.37 | 19.03 | 19.25 | 19.25 | - | 14,086 |
| Feb 16, 2026 | 17.50 | 19.50 | 17.95 | 19.25 | 19.25 | 10.00% | 272,632 |
| Feb 13, 2026 | 17.25 | 18.00 | 16.58 | 17.50 | 17.50 | 1.45% | 388,553 |
| Feb 12, 2026 | 17.25 | 18.00 | 16.90 | 17.25 | 17.25 | - | 44,979 |
| Feb 11, 2026 | 17.25 | 17.40 | 16.50 | 17.25 | 17.25 | - | 53,568 |
| Feb 10, 2026 | 16.75 | 18.00 | 17.70 | 17.25 | 17.25 | -1.99% | 16,205 |
| Feb 9, 2026 | 16.00 | 18.00 | 16.68 | 17.60 | 17.60 | 10.00% | 374,814 |
| Feb 6, 2026 | 14.75 | 16.00 | 14.31 | 16.00 | 16.00 | 8.47% | 174,924 |
| Feb 5, 2026 | 16.05 | 16.00 | 16.00 | 14.75 | 14.75 | -10.61% | 528,308 |
| Feb 4, 2026 | 18.00 | 19.00 | 16.14 | 16.50 | 16.50 | -8.33% | 403,008 |
| Feb 3, 2026 | 18.00 | 19.00 | 17.12 | 18.00 | 18.00 | - | 220,780 |
| Feb 2, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 142,056 |
| Jan 30, 2026 | 19.00 | 20.00 | 17.00 | 18.00 | 18.00 | -10.00% | 307,955 |
| Jan 29, 2026 | 21.00 | 21.60 | 18.00 | 20.00 | 20.00 | -4.76% | 450,302 |
| Jan 28, 2026 | 21.00 | 22.00 | 20.38 | 21.00 | 21.00 | - | 112,635 |
| Jan 27, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 222,226 |
| Jan 26, 2026 | 22.50 | 22.43 | 21.00 | 21.50 | 21.50 | -2.27% | 108,678 |
| Jan 23, 2026 | 22.50 | 22.68 | 21.00 | 22.00 | 22.00 | -2.22% | 108,738 |
| Jan 22, 2026 | 23.00 | 22.80 | 22.10 | 22.50 | 22.50 | -2.17% | 121,851 |
| Jan 21, 2026 | 25.50 | 24.90 | 22.50 | 23.00 | 23.00 | -9.80% | 357,838 |
| Jan 20, 2026 | 25.50 | 24.03 | 24.00 | 25.50 | 25.50 | - | 11,771 |
| Jan 19, 2026 | 25.50 | 26.60 | 25.00 | 25.50 | 25.50 | -1.92% | 46,130 |
| Jan 16, 2026 | 25.50 | 27.00 | 25.03 | 26.00 | 26.00 | - | 113,610 |