Kromek Group plc (AIM:KMK)
London
· Delayed Price · Currency is GBP · Price in GBX 6.50
0.00 (0.00%)
At close: Dec 5, 2025
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.22 | 6.30 | 6.30 | -3.08% | 1,941,874 |
| Oct 13, 2025 | 6.55 | 6.60 | 6.35 | 6.50 | 6.50 | -0.76% | 1,925,686 |
| Oct 10, 2025 | 6.45 | 6.60 | 6.34 | 6.55 | 6.55 | 1.55% | 2,871,445 |
| Oct 9, 2025 | 6.65 | 6.80 | 6.37 | 6.45 | 6.45 | -3.01% | 1,588,647 |
| Oct 8, 2025 | 6.45 | 6.70 | 6.40 | 6.65 | 6.65 | 3.10% | 1,091,015 |
| Oct 7, 2025 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | 2.38% | 2,251,174 |
| Oct 6, 2025 | 6.10 | 6.50 | 6.00 | 6.30 | 6.30 | 3.28% | 2,521,892 |
| Oct 3, 2025 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -2.40% | 1,799,281 |
| Oct 2, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 1,033,874 |
| Oct 1, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 962,351 |
| Sep 30, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.94% | 764,940 |
| Sep 29, 2025 | 6.35 | 6.40 | 6.30 | 6.36 | 6.36 | 0.16% | 1,099,434 |
| Sep 26, 2025 | 6.55 | 6.60 | 6.30 | 6.35 | 6.35 | -3.05% | 2,421,477 |
| Sep 25, 2025 | 6.65 | 6.70 | 6.53 | 6.55 | 6.55 | -1.50% | 1,619,360 |
| Sep 24, 2025 | 6.70 | 6.87 | 6.60 | 6.65 | 6.65 | -1.04% | 2,774,494 |
| Sep 23, 2025 | 6.60 | 7.00 | 6.50 | 6.72 | 6.72 | 1.82% | 5,181,462 |
| Sep 22, 2025 | 6.15 | 6.55 | 6.09 | 6.60 | 6.60 | 7.32% | 6,649,206 |
| Sep 19, 2025 | 5.95 | 6.30 | 5.85 | 6.15 | 6.15 | 2.50% | 2,805,563 |
| Sep 18, 2025 | 6.10 | 6.30 | 5.80 | 6.00 | 6.00 | -1.64% | 7,557,964 |
| Sep 17, 2025 | 5.60 | 6.20 | 5.50 | 6.10 | 6.10 | 10.91% | 9,235,354 |
| Sep 16, 2025 | 5.25 | 6.00 | 5.13 | 5.50 | 5.50 | 13.40% | 22,703,880 |
| Sep 15, 2025 | 4.85 | 4.90 | 4.80 | 4.85 | 4.85 | - | 1,072,427 |
| Sep 12, 2025 | 4.90 | 5.00 | 4.70 | 4.85 | 4.85 | -1.02% | 922,758 |
| Sep 11, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 430,358 |
| Sep 10, 2025 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 626,477 |
| Sep 9, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 753,959 |
| Sep 8, 2025 | 4.90 | 4.98 | 4.82 | 4.90 | 4.90 | - | 2,137,212 |
| Sep 5, 2025 | 4.90 | 4.96 | 4.85 | 4.90 | 4.90 | - | 1,269,609 |
| Sep 4, 2025 | 4.80 | 5.10 | 4.70 | 4.90 | 4.90 | 2.08% | 1,237,197 |
| Sep 3, 2025 | 4.90 | 5.00 | 4.74 | 4.80 | 4.80 | -2.04% | 1,847,909 |
| Sep 2, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 894,765 |
| Sep 1, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,805,925 |
| Aug 29, 2025 | 4.90 | 4.97 | 4.80 | 4.90 | 4.90 | -2.00% | 1,611,556 |
| Aug 28, 2025 | 4.90 | 5.00 | 4.82 | 5.00 | 5.00 | 2.04% | 150,339 |
| Aug 27, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,615,695 |
| Aug 26, 2025 | 4.90 | 4.99 | 4.81 | 4.90 | 4.90 | - | 1,023,372 |
| Aug 22, 2025 | 4.90 | 4.94 | 4.80 | 4.90 | 4.90 | - | 1,755,682 |
| Aug 21, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 641,576 |
| Aug 20, 2025 | 5.00 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 1,681,729 |
| Aug 19, 2025 | 5.00 | 5.20 | 4.93 | 5.00 | 5.00 | - | 1,167,133 |
| Aug 18, 2025 | 5.10 | 5.20 | 4.86 | 5.00 | 5.00 | -1.96% | 958,103 |
| Aug 15, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 155,149 |
| Aug 14, 2025 | 5.20 | 5.30 | 5.06 | 5.15 | 5.15 | -0.96% | 740,892 |
| Aug 13, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 357,939 |
| Aug 12, 2025 | 5.30 | 5.40 | 5.13 | 5.20 | 5.20 | -1.89% | 996,844 |
| Aug 11, 2025 | 5.05 | 5.50 | 5.10 | 5.30 | 5.30 | 6.00% | 2,039,164 |
| Aug 8, 2025 | 5.00 | 5.10 | 4.93 | 5.00 | 5.00 | - | 690,725 |
| Aug 7, 2025 | 5.05 | 5.10 | 4.93 | 5.00 | 5.00 | -1.96% | 679,493 |
| Aug 6, 2025 | 5.15 | 5.16 | 5.00 | 5.10 | 5.10 | -0.97% | 614,633 |
| Aug 5, 2025 | 5.20 | 5.30 | 5.03 | 5.15 | 5.15 | -0.96% | 441,197 |
| Aug 4, 2025 | 5.20 | 5.30 | 5.11 | 5.20 | 5.20 | - | 725,591 |
| Aug 1, 2025 | 5.25 | 5.30 | 5.00 | 5.20 | 5.20 | -0.95% | 1,479,112 |
| Jul 31, 2025 | 5.15 | 5.50 | 5.11 | 5.25 | 5.25 | 0.96% | 3,467,019 |
| Jul 30, 2025 | 5.20 | 5.30 | 5.08 | 5.20 | 5.20 | - | 1,544,469 |
| Jul 29, 2025 | 5.60 | 5.70 | 5.10 | 5.20 | 5.20 | -7.14% | 2,716,590 |
| Jul 28, 2025 | 5.75 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 921,394 |
| Jul 25, 2025 | 5.70 | 5.92 | 5.60 | 5.70 | 5.70 | - | 730,283 |
| Jul 24, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 343,039 |
| Jul 23, 2025 | 5.70 | 5.80 | 5.66 | 5.70 | 5.70 | - | 1,554,453 |
| Jul 22, 2025 | 5.75 | 5.80 | 5.67 | 5.70 | 5.70 | -3.39% | 1,102,251 |
| Jul 21, 2025 | 5.65 | 5.90 | 5.50 | 5.90 | 5.90 | 8.26% | 6,290,796 |
| Jul 18, 2025 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 326,854 |