KR1 Plc (LON:KR1)
London · Delayed Price · Currency is GBP · Price in GBX 16.25
+1.25 (8.33%)
At close: Apr 17, 2026
KR1 Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |