KR1 Plc (LON:KR1)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 19.50
+0.50 (2.63%)
At close: Nov 4, 2026
KR1 Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.00 | 19.90 | 19.00 | 19.50 | 19.50 | 2.63% | 195,616 |
| Nov 3, 2026 | 19.00 | 19.02 | 18.00 | 19.00 | 19.00 | - | 57,102 |
| Nov 2, 2026 | 19.00 | 20.00 | 18.10 | 19.00 | 19.00 | - | 79,532 |
| Oct 30, 2026 | 22.50 | 23.25 | 17.00 | 19.00 | 19.00 | -15.56% | 896,777 |
| Oct 29, 2026 | 21.50 | 23.59 | 20.77 | 22.50 | 22.50 | 7.14% | 150,949 |
| Oct 28, 2026 | 20.50 | 22.00 | 20.25 | 21.00 | 21.00 | 2.44% | 120,191 |
| Oct 27, 2026 | 21.00 | 21.73 | 20.00 | 20.50 | 20.50 | 1.49% | 578,403 |
| Oct 26, 2026 | 24.50 | 25.00 | 20.20 | 20.20 | 20.20 | -17.55% | 472,209 |
| Oct 23, 2026 | 24.50 | 24.42 | 24.00 | 24.50 | 24.50 | - | 53,742 |
| Oct 22, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -3.92% | 112,104 |
| Oct 21, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 34,123 |
| Oct 20, 2026 | 25.50 | 25.90 | 25.00 | 25.50 | 25.50 | - | 123,556 |
| Oct 19, 2026 | 25.50 | 26.00 | 25.15 | 25.50 | 25.50 | - | 203,107 |
| Oct 16, 2026 | 25.60 | 25.50 | 25.50 | 25.50 | 25.50 | - | 54,154 |
| Oct 15, 2026 | 27.18 | 27.20 | 25.00 | 25.50 | 25.50 | -7.27% | 270,198 |
| Oct 14, 2026 | 26.90 | 27.50 | 27.50 | 27.50 | 27.50 | 5.77% | 903,093 |
| Oct 13, 2026 | 25.13 | 27.00 | 25.13 | 26.00 | 26.00 | - | 183,896 |
| Oct 12, 2026 | 26.40 | 27.00 | 25.00 | 26.00 | 26.00 | - | 231,971 |
| Oct 9, 2026 | 25.80 | 27.00 | 25.80 | 26.00 | 26.00 | - | 41,220 |
| Oct 8, 2026 | 25.75 | 26.40 | 25.00 | 26.00 | 26.00 | 0.78% | 171,010 |
| Oct 7, 2026 | 26.50 | 26.60 | 25.00 | 25.80 | 25.80 | -7.86% | 246,186 |
| Oct 6, 2026 | 26.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 113,972 |
| Oct 5, 2026 | 27.00 | 27.80 | 25.00 | 27.00 | 27.00 | - | 404,546 |
| Oct 2, 2026 | 25.60 | 27.92 | 25.60 | 27.00 | 27.00 | 4.85% | 293,091 |
| Oct 1, 2026 | 26.10 | 27.00 | 25.42 | 25.75 | 25.75 | -0.96% | 476,873 |
| Sep 30, 2026 | 25.25 | 27.00 | 25.00 | 26.00 | 26.00 | 2.97% | 205,715 |
| Sep 29, 2026 | 25.43 | 23.00 | 23.00 | 25.25 | 25.25 | 2.02% | 80,481 |
| Sep 28, 2026 | 25.00 | 26.00 | 24.75 | 24.75 | 24.75 | -2.17% | 266,503 |
| Sep 25, 2026 | 24.00 | 26.00 | 23.00 | 25.30 | 25.30 | 5.42% | 879,055 |
| Sep 24, 2026 | 24.50 | 24.80 | 23.00 | 24.00 | 24.00 | 1.69% | 470,615 |
| Sep 23, 2026 | 26.98 | 23.60 | 23.60 | 23.60 | 23.60 | -12.59% | 640,072 |
| Sep 22, 2026 | 23.00 | 27.00 | 22.00 | 27.00 | 27.00 | 12.50% | 1,856,971 |
| Sep 21, 2026 | 14.85 | 18.40 | 18.40 | 24.00 | 24.00 | 72.97% | 3,188,061 |
| 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 |