KR1 Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.48	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	10.12	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
Jul 9, 2026	11.25	11.30	11.00	11.25	11.25	-	96,500
Jul 8, 2026	11.25	11.28	11.00	11.25	11.25	-	57,656
Jul 7, 2026	11.25	11.40	11.01	11.25	11.25	-	14,137
Jul 6, 2026	11.50	11.50	11.00	11.25	11.25	-2.17%	28,463
Jul 3, 2026	11.50	11.72	11.00	11.50	11.50	-	74,305
Jul 2, 2026	11.50	11.72	11.00	11.50	11.50	-	20,109
Jul 1, 2026	11.50	12.00	11.00	11.50	11.50	-	96,178
Jun 30, 2026	11.50	12.00	11.00	11.50	11.50	-	105,993
Jun 29, 2026	12.50	12.40	11.00	11.50	11.50	-8.00%	191,789
Jun 26, 2026	12.50	12.40	12.00	12.50	12.50	-	92,879
Jun 25, 2026	12.50	12.00	12.00	12.50	12.50	-	26,473
Jun 24, 2026	12.50	12.03	12.00	12.50	12.50	-	20,498
Jun 23, 2026	12.50	12.36	12.00	12.50	12.50	-	53,478
Jun 22, 2026	12.50	12.40	12.05	12.50	12.50	-	51,632
Jun 19, 2026	12.25	13.00	12.08	12.50	12.50	2.04%	94,328
Jun 18, 2026	12.25	12.08	12.00	12.25	12.25	-	22,904
Jun 17, 2026	12.63	12.63	12.00	12.25	12.25	-2.97%	99,871
Jun 16, 2026	12.63	12.65	12.25	12.63	12.63	-	60,580
Jun 15, 2026	12.50	12.70	12.25	12.63	12.63	1.00%	122,153
Jun 12, 2026	12.25	12.45	12.00	12.50	12.50	2.04%	92,310
Jun 11, 2026	12.50	12.35	11.55	12.25	12.25	-2.00%	85,016
Jun 10, 2026	12.50	12.10	12.10	12.50	12.50	-	1,728
Jun 9, 2026	12.50	13.00	12.08	12.50	12.50	-	71,079
Jun 8, 2026	13.25	13.10	12.00	12.50	12.50	-5.66%	370,896
Jun 5, 2026	13.25	13.50	13.00	13.25	13.25	-	82,684
Jun 4, 2026	13.50	13.72	13.00	13.25	13.25	-1.85%	79,120
Jun 3, 2026	14.00	14.05	13.50	13.50	13.50	-3.57%	161,658
Jun 2, 2026	14.00	14.50	13.50	14.00	14.00	-1.75%	36,649
Jun 1, 2026	14.25	14.50	14.00	14.25	14.25	-	237,184
May 29, 2026	15.25	15.00	13.60	14.25	14.25	-6.56%	143,950
May 28, 2026	15.25	15.25	14.50	15.25	15.25	-	50,741
May 27, 2026	15.25	15.37	14.50	15.25	15.25	-	215,553
May 26, 2026	15.25	14.90	14.50	15.25	15.25	-	50,176
May 22, 2026	15.38	15.47	14.50	15.25	15.25	-0.81%	75,318
May 21, 2026	15.38	15.47	14.75	15.38	15.38	6.03%	297,452
May 20, 2026	15.38	16.00	14.50	14.50	14.50	-5.69%	119,928
May 19, 2026	15.38	15.48	14.75	15.38	15.38	-	45,480
May 18, 2026	15.38	14.78	14.75	15.38	15.38	-	54,328