Kromek Group plc (KMK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:24PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.30 | 6.49 | 5.99 | 6.20 | 6.20 | 1,195,521 |
| May 02, 2024 | 6.75 | 7.00 | 6.24 | 6.30 | 6.30 | 881,854 |
| May 01, 2024 | 6.75 | 6.97 | 6.50 | 6.75 | 6.75 | 120,935 |
| Apr 30, 2024 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | 443,772 |
| Apr 29, 2024 | 7.35 | 7.50 | 6.60 | 6.80 | 6.80 | 965,479 |
| Apr 26, 2024 | 7.55 | 7.70 | 7.13 | 7.25 | 7.25 | 681,334 |
| Apr 25, 2024 | 7.25 | 8.00 | 7.31 | 7.50 | 7.50 | 2,237,457 |
| Apr 24, 2024 | 7.15 | 7.50 | 6.70 | 7.00 | 7.00 | 52,596 |
| Apr 23, 2024 | 7.15 | 7.48 | 6.80 | 7.15 | 7.15 | 159,594 |
| Apr 22, 2024 | 7.25 | 7.50 | 7.00 | 7.30 | 7.30 | 384,259 |
| Apr 19, 2024 | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | 1,554,889 |
| Apr 18, 2024 | 6.95 | 7.06 | 6.70 | 6.85 | 6.85 | 299,708 |
| Apr 17, 2024 | 6.90 | 7.20 | 6.80 | 6.95 | 6.95 | 1,666,297 |
| Apr 16, 2024 | 7.25 | 7.20 | 6.80 | 6.90 | 6.90 | 2,062,216 |
| Apr 15, 2024 | 7.35 | 7.50 | 7.00 | 7.25 | 7.25 | 477,445 |
| Apr 12, 2024 | 6.75 | 7.65 | 6.50 | 7.30 | 7.30 | 5,169,506 |
| Apr 11, 2024 | 6.55 | 7.00 | 6.34 | 6.75 | 6.75 | 903,833 |
| Apr 10, 2024 | 6.15 | 6.88 | 6.02 | 6.55 | 6.55 | 1,898,242 |
| Apr 09, 2024 | 5.85 | 6.29 | 5.70 | 6.15 | 6.15 | 1,509,059 |
| Apr 08, 2024 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | 552,802 |
| Apr 05, 2024 | 5.55 | 6.00 | 5.32 | 5.85 | 5.85 | 1,279,028 |
| Apr 04, 2024 | 5.45 | 5.80 | 5.30 | 5.50 | 5.50 | 1,383,129 |
| Apr 03, 2024 | 5.65 | 5.80 | 5.10 | 5.35 | 5.35 | 1,689,057 |
| Apr 02, 2024 | 5.75 | 6.00 | 5.50 | 5.65 | 5.65 | 261,512 |
| Mar 28, 2024 | 5.85 | 6.00 | 5.51 | 5.75 | 5.75 | 916,939 |
| Mar 27, 2024 | 5.85 | 6.00 | 5.65 | 5.70 | 5.70 | 447,636 |
| Mar 26, 2024 | 5.85 | 6.00 | 5.40 | 5.75 | 5.75 | 1,352,285 |
| Mar 25, 2024 | 5.75 | 6.00 | 5.09 | 5.65 | 5.65 | 688,567 |
| Mar 22, 2024 | 5.20 | 6.00 | 5.15 | 5.75 | 5.75 | 1,741,448 |
| Mar 21, 2024 | 5.35 | 5.70 | 5.00 | 5.20 | 5.20 | 349,041 |
| Mar 20, 2024 | 5.60 | 5.92 | 5.21 | 5.35 | 5.35 | 867,750 |
| Mar 19, 2024 | 6.00 | 6.00 | 5.31 | 5.60 | 5.60 | 2,070,212 |
| Mar 18, 2024 | 6.00 | 6.30 | 5.70 | 5.85 | 5.85 | 662,063 |
| Mar 15, 2024 | 6.15 | 6.30 | 5.60 | 6.00 | 6.00 | 2,405,857 |
| Mar 14, 2024 | 6.30 | 6.60 | 6.00 | 6.30 | 6.30 | 721,063 |
| Mar 13, 2024 | 6.30 | 6.60 | 6.00 | 6.30 | 6.30 | 327,080 |
| Mar 12, 2024 | 6.30 | 6.60 | 6.00 | 6.00 | 6.00 | 320,352 |
| Mar 11, 2024 | 6.50 | 7.00 | 6.01 | 6.30 | 6.30 | 1,170,898 |
| Mar 08, 2024 | 6.50 | 6.93 | 6.00 | 6.50 | 6.50 | 201,742 |
| Mar 07, 2024 | 6.50 | 6.94 | 6.03 | 6.50 | 6.50 | 402,829 |
| Mar 06, 2024 | 6.50 | 6.69 | 6.18 | 6.55 | 6.55 | 208,306 |
| Mar 05, 2024 | 6.50 | 6.80 | 6.12 | 6.55 | 6.55 | 1,026,318 |
| Mar 04, 2024 | 6.40 | 6.80 | 6.00 | 6.40 | 6.40 | 725,197 |
| Mar 01, 2024 | 6.75 | 7.00 | 6.18 | 6.50 | 6.50 | 528,870 |
| Feb 29, 2024 | 6.75 | 6.75 | 6.50 | 6.75 | 6.75 | 418,027 |
| Feb 28, 2024 | 7.10 | 7.50 | 6.50 | 6.75 | 6.75 | 473,383 |
| Feb 27, 2024 | 7.35 | 7.69 | 6.80 | 7.15 | 7.15 | 490,074 |
| Feb 26, 2024 | 7.35 | 7.69 | 7.00 | 7.35 | 7.35 | 302,544 |
| Feb 23, 2024 | 7.35 | 7.70 | 7.00 | 7.35 | 7.35 | 698,645 |
| Feb 22, 2024 | 7.35 | 7.80 | 7.00 | 7.35 | 7.35 | 663,134 |
| Feb 21, 2024 | 7.25 | 7.50 | 7.00 | 7.35 | 7.35 | 255,568 |
| Feb 20, 2024 | 7.25 | 7.70 | 7.00 | 7.50 | 7.50 | 1,260,755 |
| Feb 19, 2024 | 7.25 | 7.46 | 6.60 | 7.25 | 7.25 | 1,016,965 |
| Feb 16, 2024 | 6.65 | 7.14 | 6.53 | 7.25 | 7.25 | 1,795,174 |
| Feb 15, 2024 | 6.70 | 6.72 | 6.51 | 6.65 | 6.65 | 970,939 |
| Feb 14, 2024 | 7.25 | 7.50 | 6.60 | 6.70 | 6.70 | 1,422,324 |
| Feb 13, 2024 | 7.75 | 7.76 | 7.00 | 7.25 | 7.25 | 1,577,985 |
| Feb 12, 2024 | 7.65 | 7.80 | 7.50 | 7.75 | 7.75 | 1,593,403 |
| Feb 09, 2024 | 7.75 | 8.00 | 7.50 | 7.65 | 7.65 | 439,566 |
| Feb 08, 2024 | 7.90 | 8.10 | 7.50 | 7.75 | 7.75 | 1,890,090 |
| Feb 07, 2024 | 7.95 | 8.15 | 7.60 | 7.85 | 7.85 | 1,543,055 |
| Feb 06, 2024 | 8.00 | 8.50 | 7.60 | 7.60 | 7.60 | 2,787,077 |
| Feb 05, 2024 | 7.25 | 8.39 | 7.20 | 8.00 | 8.00 | 5,221,809 |
| Feb 02, 2024 | 6.65 | 7.50 | 6.70 | 7.10 | 7.10 | 4,979,252 |
| Feb 01, 2024 | 6.30 | 6.95 | 6.37 | 6.70 | 6.70 | 2,606,187 |
| Jan 31, 2024 | 5.70 | 6.65 | 5.80 | 6.30 | 6.30 | 5,891,348 |
| Jan 30, 2024 | 5.80 | 6.00 | 5.50 | 5.75 | 5.75 | 5,651,869 |
| Jan 29, 2024 | 5.60 | 6.00 | 5.40 | 5.70 | 5.70 | 707,965 |
| Jan 26, 2024 | 5.60 | 6.00 | 5.43 | 5.60 | 5.60 | 853,417 |
| Jan 25, 2024 | 5.45 | 6.00 | 5.30 | 5.60 | 5.60 | 2,108,255 |
| Jan 24, 2024 | 5.25 | 5.50 | 5.11 | 5.25 | 5.25 | 428,717 |
| Jan 23, 2024 | 5.30 | 5.50 | 5.00 | 5.25 | 5.25 | 768,541 |
| Jan 22, 2024 | 5.25 | 5.49 | 5.10 | 5.30 | 5.30 | 1,405,007 |
| Jan 19, 2024 | 5.55 | 5.48 | 5.30 | 5.40 | 5.40 | 450,317 |
| Jan 18, 2024 | 5.75 | 6.00 | 5.33 | 5.55 | 5.55 | 1,214,593 |
| Jan 17, 2024 | 5.45 | 5.70 | 5.37 | 5.45 | 5.45 | 214,942 |
| Jan 16, 2024 | 5.45 | 5.70 | 5.20 | 5.45 | 5.45 | 470,659 |
| Jan 15, 2024 | 5.46 | 5.70 | 5.20 | 5.45 | 5.45 | 1,008,018 |
| Jan 12, 2024 | 5.30 | 5.50 | 5.23 | 5.30 | 5.30 | 243,212 |
| Jan 11, 2024 | 5.25 | 5.48 | 5.21 | 5.30 | 5.30 | 610,688 |
| Jan 10, 2024 | 4.95 | 5.50 | 5.00 | 5.00 | 5.00 | 2,039,722 |
| Jan 09, 2024 | 4.95 | 5.17 | 5.15 | 5.10 | 5.10 | 1,196,977 |
| Jan 08, 2024 | 5.00 | 5.20 | 4.87 | 4.95 | 4.95 | 705,925 |
| Jan 05, 2024 | 5.00 | 5.20 | 4.86 | 5.00 | 5.00 | 354,299 |
| Jan 04, 2024 | 5.10 | 5.10 | 4.86 | 5.00 | 5.00 | 309,918 |
| Jan 03, 2024 | 4.75 | 5.27 | 4.70 | 5.10 | 5.10 | 4,074,000 |
| Jan 02, 2024 | 4.80 | 4.95 | 4.50 | 4.75 | 4.75 | 492,935 |
| Dec 29, 2023 | 4.70 | 5.00 | 4.60 | 4.80 | 4.80 | 411,411 |
| Dec 28, 2023 | 4.55 | 5.00 | 4.18 | 4.75 | 4.75 | 1,709,431 |
| Dec 27, 2023 | 4.10 | 4.80 | 4.18 | 4.55 | 4.55 | 1,230,608 |
| Dec 22, 2023 | 4.10 | 4.20 | 4.05 | 4.10 | 4.10 | 890,691 |
| Dec 21, 2023 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2,063,745 |
| Dec 20, 2023 | 4.10 | 4.09 | 3.97 | 4.10 | 4.10 | 544,512 |
| Dec 19, 2023 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 1,068,292 |
| Dec 18, 2023 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | 1,320,612 |
| Dec 15, 2023 | 4.05 | 4.40 | 3.91 | 4.20 | 4.20 | 2,429,442 |
| Dec 14, 2023 | 3.95 | 4.18 | 3.83 | 4.05 | 4.05 | 1,903,600 |
| Dec 13, 2023 | 4.05 | 4.10 | 3.82 | 3.95 | 3.95 | 523,658 |
| Dec 12, 2023 | 4.10 | 4.14 | 3.92 | 4.05 | 4.05 | 1,013,425 |
| Dec 11, 2023 | 4.40 | 4.40 | 4.01 | 4.10 | 4.10 | 3,419,962 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.