Kromek Group plc (AIM:KMK)
London
· Delayed Price · Currency is GBP · Price in GBX 10.50
-0.75 (-6.67%)
Mar 6, 2026, 4:08 PM GMT
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.25 | 11.29 | 11.00 | 11.13 | - | -1.09% | 695,702 |
| Mar 5, 2026 | 11.49 | 11.75 | 11.00 | 11.25 | 11.25 | -1.10% | 695,702 |
| Mar 4, 2026 | 12.25 | 11.80 | 11.80 | 11.38 | 11.38 | -4.21% | 2,196,844 |
| Mar 3, 2026 | 11.88 | 12.25 | 11.50 | 11.88 | 11.88 | - | 2,027,376 |
| Mar 2, 2026 | 12.00 | 12.50 | 11.50 | 11.88 | 11.88 | -1.04% | 2,220,222 |
| Feb 27, 2026 | 11.88 | 12.50 | 11.50 | 12.00 | 12.00 | 1.05% | 1,201,394 |
| Feb 26, 2026 | 12.25 | 12.50 | 11.50 | 11.88 | 11.88 | -3.06% | 2,106,913 |
| Feb 25, 2026 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | - | 4,108,175 |
| Feb 24, 2026 | 11.88 | 12.50 | 11.50 | 12.25 | 12.25 | 2.08% | 2,411,760 |
| Feb 23, 2026 | 11.75 | 12.25 | 11.50 | 12.00 | 12.00 | 0.84% | 3,569,894 |
| Feb 20, 2026 | 11.75 | 12.50 | 11.50 | 11.90 | 11.90 | - | 1,266,274 |
| Feb 19, 2026 | 11.25 | 12.00 | 11.00 | 11.90 | 11.90 | 5.78% | 1,195,111 |
| Feb 18, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,079,875 |
| Feb 17, 2026 | 11.63 | 12.00 | 11.00 | 11.25 | 11.25 | - | 1,794,863 |
| Feb 16, 2026 | 11.08 | 12.00 | 10.90 | 11.25 | 11.25 | 2.04% | 2,286,232 |
| Feb 13, 2026 | 11.25 | 11.90 | 10.80 | 11.03 | 11.03 | -2.00% | 2,463,552 |
| Feb 12, 2026 | 12.10 | 11.25 | 11.25 | 11.25 | 11.25 | -5.06% | 5,187,516 |
| Feb 11, 2026 | 10.25 | 12.25 | 10.00 | 11.85 | 11.85 | 13.94% | 11,354,130 |
| Feb 10, 2026 | 9.65 | 11.00 | 9.10 | 10.40 | 10.40 | 7.77% | 6,358,387 |
| Feb 9, 2026 | 9.60 | 10.00 | 9.10 | 9.65 | 9.65 | 0.52% | 2,869,431 |
| Feb 6, 2026 | 9.89 | 9.60 | 9.60 | 9.60 | 9.60 | -8.57% | 2,007,095 |
| Feb 5, 2026 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 3.96% | 1,495,353 |
| Feb 4, 2026 | 9.88 | 10.50 | 10.10 | 10.10 | 10.10 | 4.12% | 1,325,321 |
| Feb 3, 2026 | 9.88 | 10.50 | 9.50 | 9.70 | 9.70 | -1.77% | 2,456,083 |
| Feb 2, 2026 | 10.75 | 11.95 | 9.00 | 9.88 | 9.88 | -10.23% | 4,775,452 |
| Jan 30, 2026 | 11.75 | 12.00 | 10.50 | 11.00 | 11.00 | -7.17% | 2,804,387 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.50 | 11.85 | 11.85 | -0.84% | 1,357,916 |
| Jan 28, 2026 | 12.13 | 12.25 | 11.75 | 11.95 | 11.95 | -1.44% | 2,110,176 |
| Jan 27, 2026 | 12.50 | 13.00 | 11.75 | 12.13 | 12.13 | -3.39% | 2,542,422 |
| Jan 26, 2026 | 11.13 | 12.75 | 10.81 | 12.55 | 12.55 | 12.56% | 7,647,226 |
| Jan 23, 2026 | 10.67 | 11.45 | 10.60 | 11.15 | 11.15 | 3.24% | 1,752,276 |
| Jan 22, 2026 | 10.25 | 11.50 | 10.00 | 10.80 | 10.80 | 6.40% | 4,408,126 |
| Jan 21, 2026 | 10.03 | 10.15 | 9.60 | 10.15 | 10.15 | -2.40% | 5,408,363 |
| Jan 20, 2026 | 12.00 | 12.49 | 9.67 | 10.40 | 10.40 | -9.57% | 8,325,939 |
| Jan 19, 2026 | 11.38 | 12.49 | 11.00 | 11.50 | 11.50 | 1.10% | 2,631,166 |
| Jan 16, 2026 | 11.38 | 12.50 | 11.00 | 11.38 | 11.38 | - | 2,972,003 |
| Jan 15, 2026 | 12.00 | 12.50 | 11.00 | 11.38 | 11.38 | -6.19% | 3,718,886 |
| Jan 14, 2026 | 11.63 | 12.50 | 11.00 | 12.13 | 12.13 | 4.30% | 2,130,607 |
| Jan 13, 2026 | 11.50 | 12.50 | 11.00 | 11.63 | 11.63 | -3.93% | 3,546,925 |
| Jan 12, 2026 | 10.50 | 12.10 | 10.02 | 12.10 | 12.10 | 15.24% | 5,445,774 |
| Jan 9, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 3,524,042 |
| Jan 8, 2026 | 9.88 | 10.50 | 9.50 | 10.25 | 10.25 | 3.80% | 2,835,854 |
| Jan 7, 2026 | 10.32 | 10.70 | 9.90 | 9.88 | 9.88 | -1.25% | 3,502,022 |
| Jan 6, 2026 | 11.13 | 11.50 | 9.50 | 10.00 | 10.00 | -10.31% | 7,135,969 |
| Jan 5, 2026 | 9.75 | 11.50 | 9.50 | 11.15 | 11.15 | 14.36% | 9,667,635 |
| Jan 2, 2026 | 8.30 | 10.50 | 8.15 | 9.75 | 9.75 | 9.80% | 13,470,970 |
| Dec 31, 2025 | 8.45 | 8.88 | 8.88 | 8.88 | 8.88 | 5.71% | 600,734 |
| Dec 30, 2025 | 8.50 | 8.70 | 8.10 | 8.40 | 8.40 | -1.18% | 1,751,689 |
| Dec 29, 2025 | 8.27 | 8.60 | 8.50 | 8.50 | 8.50 | 2.41% | 1,734,659 |
| Dec 24, 2025 | 8.70 | 8.70 | 8.60 | 8.30 | 8.30 | -3.49% | 403,472 |
| Dec 23, 2025 | 8.40 | 8.69 | 8.10 | 8.60 | 8.60 | -1.15% | 712,893 |
| Dec 22, 2025 | 8.60 | 8.70 | 8.10 | 8.70 | 8.70 | 0.46% | 1,344,196 |
| Dec 19, 2025 | 8.45 | 8.80 | 8.30 | 8.66 | 8.66 | 1.88% | 2,792,446 |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,447,489 |
| Dec 17, 2025 | 8.30 | 8.60 | 8.10 | 8.50 | 8.50 | 1.43% | 1,937,042 |
| Dec 16, 2025 | 7.95 | 9.00 | 7.76 | 8.38 | 8.38 | 4.75% | 7,931,740 |
| Dec 15, 2025 | 7.45 | 8.30 | 7.20 | 8.00 | 8.00 | 3.90% | 5,932,233 |
| Dec 12, 2025 | 6.73 | 7.70 | 7.20 | 7.70 | 7.70 | 14.93% | 8,240,962 |
| Dec 11, 2025 | 6.60 | 6.90 | 6.50 | 6.70 | 6.70 | - | 322,872 |
| Dec 10, 2025 | 6.50 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 546,344 |
| Dec 9, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 527,366 |
| Dec 8, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 698,213 |
| Dec 5, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 262,507 |
| Dec 4, 2025 | 6.50 | 6.59 | 6.42 | 6.50 | 6.50 | - | 468,409 |
| Dec 3, 2025 | 6.45 | 6.67 | 6.30 | 6.50 | 6.50 | 0.78% | 746,066 |
| Dec 2, 2025 | 6.50 | 6.60 | 6.30 | 6.45 | 6.45 | -0.77% | 818,352 |
| Dec 1, 2025 | 6.50 | 6.59 | 6.43 | 6.50 | 6.50 | - | 274,804 |
| Nov 28, 2025 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 0.78% | 2,292,866 |
| Nov 27, 2025 | 6.30 | 6.59 | 6.20 | 6.45 | 6.45 | 2.38% | 946,445 |
| Nov 26, 2025 | 6.20 | 6.40 | 6.18 | 6.30 | 6.30 | 1.61% | 567,242 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.00 | 6.20 | 6.20 | -0.80% | 620,960 |
| Nov 24, 2025 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 684,579 |
| Nov 21, 2025 | 6.40 | 6.50 | 6.20 | 6.35 | 6.35 | -0.78% | 415,560 |
| Nov 20, 2025 | 6.35 | 6.60 | 6.20 | 6.40 | 6.40 | 0.79% | 494,343 |
| Nov 19, 2025 | 6.60 | 6.70 | 6.20 | 6.35 | 6.35 | -3.79% | 754,707 |
| Nov 18, 2025 | 6.85 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 1,217,516 |
| Nov 17, 2025 | 7.10 | 7.20 | 6.70 | 6.90 | 6.90 | -2.82% | 1,266,627 |
| Nov 14, 2025 | 7.10 | 7.32 | 7.00 | 7.10 | 7.10 | - | 701,884 |
| Nov 13, 2025 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 1,223,807 |
| Nov 12, 2025 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 0.69% | 516,073 |
| Nov 11, 2025 | 7.40 | 7.60 | 7.20 | 7.25 | 7.25 | -2.03% | 868,001 |
| Nov 10, 2025 | 7.35 | 7.60 | 7.20 | 7.40 | 7.40 | 0.68% | 1,146,302 |
| Nov 7, 2025 | 7.40 | 7.60 | 7.20 | 7.35 | 7.35 | -3.29% | 1,111,188 |
| Nov 6, 2025 | 7.40 | 7.70 | 7.20 | 7.60 | 7.60 | 2.70% | 4,051,540 |
| Nov 5, 2025 | 6.80 | 7.50 | 6.70 | 7.40 | 7.40 | 8.82% | 1,783,621 |
| Nov 4, 2025 | 6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 0.74% | 1,588,441 |
| Nov 3, 2025 | 6.70 | 7.00 | 6.60 | 6.75 | 6.75 | 0.75% | 1,996,237 |
| Oct 31, 2025 | 6.85 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 1,435,080 |
| Oct 30, 2025 | 6.90 | 7.00 | 6.71 | 6.85 | 6.85 | -0.72% | 986,807 |
| Oct 29, 2025 | 7.05 | 7.30 | 6.70 | 6.90 | 6.90 | -4.17% | 1,200,557 |
| Oct 28, 2025 | 7.40 | 7.48 | 6.80 | 7.20 | 7.20 | -4.00% | 2,449,822 |
| Oct 27, 2025 | 7.25 | 7.80 | 7.10 | 7.50 | 7.50 | 3.45% | 5,043,305 |
| Oct 24, 2025 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | 3.57% | 4,257,786 |
| Oct 23, 2025 | 6.95 | 7.10 | 6.89 | 7.00 | 7.00 | 0.72% | 2,102,835 |
| Oct 22, 2025 | 6.75 | 7.18 | 6.60 | 6.95 | 6.95 | 3.73% | 3,041,880 |
| Oct 21, 2025 | 6.30 | 6.82 | 6.20 | 6.70 | 6.70 | 6.35% | 1,742,726 |
| Oct 20, 2025 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | -2.33% | 1,013,158 |
| Oct 17, 2025 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 4,713,406 |
| Oct 16, 2025 | 6.30 | 6.50 | 6.21 | 6.50 | 6.50 | 3.17% | 2,274,837 |
| Oct 15, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 2,036,939 |