KR1 Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.00	16.50	15.75	16.00	16.00	-	40,277
May 6, 2026	15.75	16.50	15.63	16.00	16.00	1.59%	47,410
May 5, 2026	14.75	16.00	14.67	15.75	15.75	6.78%	253,925
May 1, 2026	14.50	15.00	14.21	14.75	14.75	4.61%	166,972
Apr 30, 2026	14.50	15.00	14.10	14.10	14.10	-2.76%	88,398
Apr 29, 2026	14.50	15.00	14.75	14.50	14.50	-	65,772
Apr 28, 2026	15.50	16.00	14.00	14.50	14.50	-6.45%	161,395
Apr 27, 2026	15.50	15.68	15.17	15.50	15.50	-	21,068
Apr 24, 2026	15.50	15.68	15.00	15.50	15.50	-	8,581
Apr 23, 2026	15.50	16.00	15.10	15.50	15.50	-	7,315
Apr 22, 2026	15.50	15.70	15.06	15.50	15.50	-	46,435
Apr 21, 2026	15.75	16.00	15.00	15.50	15.50	-1.59%	115,443
Apr 20, 2026	16.25	16.18	15.00	15.75	15.75	-3.08%	171,368
Apr 17, 2026	15.00	17.00	15.00	16.25	16.25	8.33%	554,238
Apr 16, 2026	15.28	15.45	14.10	15.00	15.00	1.69%	69,733
Apr 15, 2026	15.20	15.20	14.00	14.75	14.75	-	76,898
Apr 14, 2026	14.50	15.28	14.00	14.75	14.75	1.72%	182,759
Apr 13, 2026	15.00	15.29	14.00	14.50	14.50	-3.33%	27,100
Apr 10, 2026	15.00	15.37	14.66	15.00	15.00	-	55,430
Apr 9, 2026	15.00	15.00	15.00	15.00	15.00	-	-
Apr 8, 2026	15.25	15.50	14.00	15.00	15.00	1.69%	85,855
Apr 7, 2026	14.75	15.50	14.00	14.75	14.75	-	222,218
Apr 2, 2026	14.75	15.50	14.08	14.75	14.75	-	64,934
Apr 1, 2026	14.10	15.10	14.00	14.75	14.75	-	424,758
Mar 31, 2026	14.95	14.95	14.00	14.75	14.75	-	118,829
Mar 30, 2026	14.17	14.95	14.16	14.75	14.75	-	13,714
Mar 27, 2026	14.60	15.50	14.00	14.75	14.75	-3.28%	185,467
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