Kromek Group plc (AIM:KMK)
London
· Delayed Price · Currency is GBP · Price in GBX 11.30
+0.10 (0.89%)
Apr 28, 2026, 4:35 PM GMT
Kromek Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.00 | 11.50 | 10.50 | 11.30 | 11.30 | 0.89% | 1,202,174 |
| Apr 27, 2026 | 10.96 | 11.50 | 11.05 | 11.20 | 11.20 | 6.67% | 2,816,103 |
| Apr 24, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 5,867,011 |
| Apr 23, 2026 | 10.55 | 11.25 | 11.25 | 11.00 | 11.00 | - | 517,366 |
| Apr 22, 2026 | 10.88 | 11.50 | 10.50 | 11.00 | 11.00 | 1.15% | 748,217 |
| Apr 21, 2026 | 11.00 | 11.50 | 10.50 | 10.88 | 10.88 | -1.14% | 580,185 |
| Apr 20, 2026 | 10.63 | 11.25 | 10.25 | 11.00 | 11.00 | - | 1,137,629 |
| Apr 17, 2026 | 11.25 | 11.50 | 10.25 | 11.00 | 11.00 | -1.79% | 6,326,211 |
| Apr 16, 2026 | 10.65 | 11.20 | 11.10 | 11.20 | 11.20 | 5.66% | 1,745,921 |
| Apr 15, 2026 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 1,921,384 |
| Apr 14, 2026 | 10.00 | 11.00 | 9.50 | 10.50 | 10.50 | -0.94% | 1,295,874 |
| Apr 13, 2026 | 10.00 | 10.60 | 9.50 | 10.60 | 10.60 | 6.00% | 1,129,905 |
| Apr 10, 2026 | 10.25 | 10.50 | 9.65 | 10.00 | 10.00 | -3.85% | 755,517 |
| Apr 9, 2026 | 10.50 | 11.00 | 10.00 | 10.40 | 10.40 | -0.95% | 1,420,512 |
| Apr 8, 2026 | 10.00 | 11.00 | 9.50 | 10.50 | 10.50 | 5.00% | 1,888,883 |
| Apr 7, 2026 | 9.95 | 10.50 | 9.50 | 10.00 | 10.00 | 0.50% | 957,168 |
| Apr 2, 2026 | 10.25 | 9.50 | 9.50 | 9.95 | 9.95 | 4.74% | 656,599 |
| Apr 1, 2026 | 9.75 | 10.40 | 9.50 | 9.50 | 9.50 | -2.56% | 880,509 |
| Mar 31, 2026 | 9.99 | 10.40 | 9.50 | 9.75 | 9.75 | -2.50% | 816,673 |
| Mar 30, 2026 | 9.95 | 10.40 | 9.50 | 10.00 | 10.00 | 0.50% | 1,418,022 |
| Mar 27, 2026 | 9.95 | 10.40 | 9.50 | 9.95 | 9.95 | - | 1,106,409 |
| Mar 26, 2026 | 9.95 | 10.40 | 9.50 | 9.95 | 9.95 | - | 483,913 |
| Mar 25, 2026 | 9.50 | 10.40 | 9.00 | 9.95 | 9.95 | 4.74% | 1,739,736 |
| Mar 24, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 1,507,586 |
| Mar 23, 2026 | 9.65 | 9.51 | 8.50 | 9.25 | 9.25 | -5.13% | 3,663,443 |
| Mar 20, 2026 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | - | 373,689 |
| Mar 19, 2026 | 10.00 | 10.46 | 9.33 | 9.75 | 9.75 | -2.50% | 1,402,465 |
| Mar 18, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | - | 735,554 |
| Mar 17, 2026 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | - | 1,152,320 |
| Mar 16, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 983,083 |
| Mar 13, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 1,564,650 |
| Mar 12, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 769,549 |
| Mar 11, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | - | 889,232 |
| Mar 10, 2026 | 10.25 | 11.00 | 10.00 | 10.75 | 10.75 | 4.88% | 1,724,826 |
| Mar 9, 2026 | 10.50 | 10.75 | 9.00 | 10.25 | 10.25 | -4.65% | 5,174,340 |
| Mar 6, 2026 | 11.25 | 11.75 | 10.00 | 10.75 | 10.75 | -4.44% | 3,737,071 |
| Mar 5, 2026 | 11.38 | 11.75 | 11.00 | 11.25 | 11.25 | -1.10% | 695,702 |
| Mar 4, 2026 | 11.88 | 12.25 | 11.00 | 11.38 | 11.38 | -4.21% | 2,196,845 |
| 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% | 2,503,552 |
| Feb 12, 2026 | 11.85 | 12.50 | 11.00 | 11.25 | 11.25 | -5.06% | 5,187,519 |
| 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 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | -8.57% | 2,007,094 |
| Feb 5, 2026 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 3.96% | 1,495,353 |
| Feb 4, 2026 | 9.75 | 10.50 | 9.50 | 10.10 | 10.10 | 4.12% | 1,325,320 |
| 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% | 3,691,231 |
| 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 | 10.38 | 11.50 | 10.00 | 11.15 | 11.15 | 3.24% | 1,752,275 |
| Jan 22, 2026 | 10.25 | 11.50 | 10.00 | 10.80 | 10.80 | 6.40% | 4,408,126 |
| Jan 21, 2026 | 10.25 | 10.50 | 9.20 | 10.15 | 10.15 | -2.40% | 5,533,360 |
| 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% | 3,968,886 |
| 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% | 6,071,258 |
| 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 | 10.00 | 11.00 | 9.50 | 9.88 | 9.88 | -1.25% | 3,502,021 |
| Jan 6, 2026 | 11.13 | 11.50 | 9.50 | 10.00 | 10.00 | -10.31% | 7,249,278 |
| 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% | 13,620,970 |
| Dec 31, 2025 | 8.30 | 8.88 | 8.12 | 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 | 8.30 | 8.70 | 8.10 | 8.50 | 8.50 | 2.41% | 1,734,655 |
| Dec 24, 2025 | 8.30 | 8.70 | 8.10 | 8.30 | 8.30 | -3.49% | 403,473 |
| 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% | 1,794,196 |
| Dec 19, 2025 | 8.45 | 8.80 | 8.30 | 8.66 | 8.66 | 1.88% | 2,792,446 |
| Dec 18, 2025 | 8.30 | 8.79 | 8.10 | 8.50 | 8.50 | - | 3,447,488 |
| 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 | 6.70 | 7.70 | 6.50 | 7.70 | 7.70 | 14.93% | 8,240,964 |
| Dec 11, 2025 | 6.70 | 6.90 | 6.50 | 6.70 | 6.70 | - | 322,873 |
| 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 |