KR1 Plc (LON:KR1)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
+0.25 (1.89%)
At close: Aug 25, 2026
KR1 Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |