KR1 Plc (LON:KR1)
London · Delayed Price · Currency is GBP · Price in GBX 13.88
+0.63 (4.72%)
At close: Sep 18, 2026
KR1 Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.42 | 13.70 | 13.30 | 13.88 | 13.88 | 4.72% | 651,817 |
| Sep 17, 2026 | 13.48 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 116,881 |
| Sep 16, 2026 | 13.30 | 13.30 | 13.30 | 13.00 | 13.00 | - | 50,926 |
| Sep 15, 2026 | 12.60 | 13.30 | 12.60 | 13.00 | 13.00 | - | 33,482 |
| Sep 14, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 237,412 |
| Sep 11, 2026 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | - | 209,904 |
| Sep 10, 2026 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 221,175 |
| Sep 9, 2026 | 13.25 | 14.00 | 12.86 | 13.25 | 13.25 | - | 100,274 |
| Sep 8, 2026 | 13.25 | 13.70 | 12.50 | 13.25 | 13.25 | 1.92% | 93,594 |
| Sep 7, 2026 | 13.25 | 14.00 | 12.50 | 13.00 | 13.00 | -1.89% | 95,498 |
| Sep 4, 2026 | 13.75 | 14.00 | 12.50 | 13.25 | 13.25 | -1.85% | 526,259 |
| Sep 3, 2026 | 13.50 | 13.98 | 13.20 | 13.50 | 13.50 | - | 449,415 |
| Sep 2, 2026 | 13.00 | 14.00 | 13.00 | 13.50 | 13.50 | 2.27% | 31,264 |
| Sep 1, 2026 | 14.25 | 15.00 | 13.00 | 13.20 | 13.20 | -7.37% | 477,626 |
| Aug 28, 2026 | 13.75 | 14.68 | 13.15 | 14.25 | 14.25 | 3.64% | 383,538 |
| Aug 27, 2026 | 13.75 | 14.00 | 13.60 | 13.75 | 13.75 | - | 372,192 |
| Aug 26, 2026 | 13.50 | 14.00 | 13.55 | 13.75 | 13.75 | 1.85% | 345,821 |
| Aug 25, 2026 | 13.25 | 14.00 | 13.20 | 13.50 | 13.50 | 1.89% | 61,767 |
| Aug 24, 2026 | 13.23 | 13.50 | 12.66 | 13.25 | 13.25 | 1.92% | 612,330 |
| Aug 21, 2026 | 12.60 | 13.50 | 12.50 | 13.00 | 13.00 | 4.00% | 417,997 |
| Aug 20, 2026 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | 6.38% | 1,137,440 |
| Aug 19, 2026 | 10.25 | 10.00 | 10.00 | 11.75 | 11.75 | 17.50% | 1,946,539 |
| Aug 18, 2026 | 10.30 | 10.40 | 10.30 | 10.00 | 10.00 | - | 17,872 |
| Aug 17, 2026 | 10.29 | 10.00 | 10.00 | 10.00 | 10.00 | - | 184,913 |
| Aug 14, 2026 | 9.50 | 11.00 | 10.00 | 10.00 | 10.00 | -2.91% | 461,709 |
| Aug 13, 2026 | 9.70 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 307,339 |
| Aug 12, 2026 | 10.00 | 10.29 | 9.65 | 10.00 | 10.00 | - | 320,000 |
| Aug 11, 2026 | 10.00 | 10.25 | 10.00 | 10.00 | 10.00 | - | 106,823 |
| Aug 10, 2026 | 9.80 | 10.40 | 9.76 | 10.00 | 10.00 | - | 130,373 |
| Aug 7, 2026 | 10.00 | 10.95 | 9.74 | 10.00 | 10.00 | -2.91% | 1,092,774 |
| Aug 6, 2026 | 10.00 | 10.50 | 9.73 | 10.30 | 10.30 | 3.00% | 436,506 |
| Aug 5, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | -4.76% | 175,566 |
| Aug 4, 2026 | 10.00 | 10.50 | 9.63 | 10.50 | 10.50 | - | 169,728 |
| Aug 3, 2026 | 10.00 | 10.50 | 9.60 | 10.50 | 10.50 | 2.44% | 96,152 |
| Jul 31, 2026 | 10.00 | 10.17 | 9.50 | 10.25 | 10.25 | 2.50% | 135,275 |
| Jul 30, 2026 | 10.00 | 10.50 | 9.60 | 10.00 | 10.00 | - | 99,769 |
| Jul 29, 2026 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -1.96% | 92,332 |
| Jul 28, 2026 | 10.25 | 10.37 | 10.03 | 10.20 | 10.20 | -0.49% | 96,600 |
| Jul 27, 2026 | 10.25 | 10.50 | 10.03 | 10.25 | 10.25 | - | 33,632 |
| Jul 24, 2026 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 43,085 |
| Jul 23, 2026 | 10.50 | 10.48 | 10.00 | 10.25 | 10.25 | -2.38% | 128,649 |
| Jul 22, 2026 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | - | 74,003 |
| Jul 21, 2026 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | - | 129,332 |
| Jul 20, 2026 | 10.50 | 11.00 | 10.02 | 10.50 | 10.50 | - | 142,056 |
| Jul 17, 2026 | 10.75 | 10.79 | 10.01 | 10.50 | 10.50 | -2.33% | 106,312 |
| Jul 16, 2026 | 10.75 | 11.00 | 10.57 | 10.75 | 10.75 | - | 68,619 |
| Jul 15, 2026 | 11.00 | 11.07 | 10.55 | 10.75 | 10.75 | -2.27% | 359,561 |
| Jul 14, 2026 | 11.25 | 11.16 | 10.60 | 11.00 | 11.00 | -2.22% | 112,906 |
| Jul 13, 2026 | 11.25 | 11.28 | 11.00 | 11.25 | 11.25 | - | 108,752 |
| Jul 10, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 34,225 |