KRM22 Plc (AIM:KRM)
London
· Delayed Price · Currency is GBP · Price in GBX 39.50
0.00 (0.00%)
At close: Dec 5, 2025
KRM22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 2, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 1, 2025 | 40.00 | 38.00 | 38.00 | 39.50 | 39.50 | -1.25% | 10,000 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 26, 2025 | 40.00 | 41.00 | 41.00 | 40.00 | 40.00 | - | 92 |
| Nov 25, 2025 | 40.50 | 38.00 | 37.00 | 40.00 | 40.00 | -1.23% | 25,017 |
| Nov 24, 2025 | 42.00 | 43.00 | 40.00 | 40.50 | 40.50 | -4.71% | 9,020 |
| Nov 21, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 20, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Nov 19, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 7,049 |
| Nov 18, 2025 | 43.50 | 43.00 | 40.25 | 42.50 | 42.50 | -2.30% | 20,001 |
| Nov 17, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 27,249 |
| Nov 14, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Nov 13, 2025 | 43.50 | 44.50 | 42.00 | 43.50 | 43.50 | - | 12,558 |
| Nov 12, 2025 | 43.50 | 42.00 | 42.00 | 43.50 | 43.50 | - | 42 |
| Nov 11, 2025 | 43.50 | 44.50 | 44.50 | 43.50 | 43.50 | -3.33% | 25,000 |
| Nov 10, 2025 | 44.00 | 46.80 | 42.30 | 45.00 | 45.00 | 2.27% | 11,086 |
| Nov 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 6, 2025 | 44.00 | 42.50 | 42.50 | 44.00 | 44.00 | - | 29,005 |
| Nov 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 3, 2025 | 44.00 | 46.00 | 42.50 | 44.00 | 44.00 | - | 11,147 |
| Oct 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 29, 2025 | 42.50 | 45.00 | 43.90 | 44.00 | 44.00 | -3.93% | 29,325 |
| Oct 28, 2025 | 42.50 | 45.80 | 45.00 | 45.80 | 45.80 | 7.76% | 2,520 |
| Oct 27, 2025 | 42.50 | 40.50 | 40.50 | 42.50 | 42.50 | - | 1 |
| Oct 24, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Oct 23, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Oct 22, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Oct 21, 2025 | 42.50 | 45.00 | 41.80 | 42.50 | 42.50 | - | 66,611 |
| Oct 20, 2025 | 42.50 | 43.99 | 43.99 | 42.50 | 42.50 | - | 1 |
| Oct 17, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Oct 16, 2025 | 42.50 | 44.00 | 44.00 | 42.50 | 42.50 | - | 1,000 |
| Oct 15, 2025 | 42.50 | 44.00 | 44.00 | 42.50 | 42.50 | 2.41% | 1,136 |
| Oct 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 10, 2025 | 41.50 | 43.00 | 43.00 | 41.50 | 41.50 | - | 23,440 |
| Oct 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 8, 2025 | 41.50 | 42.25 | 41.00 | 41.50 | 41.50 | -3.49% | 18,399 |
| Oct 7, 2025 | 41.50 | 43.00 | 38.50 | 43.00 | 43.00 | 3.61% | 10,024 |
| Oct 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 2, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 1, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 29, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 26, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 23, 2025 | 41.50 | 43.00 | 43.00 | 41.50 | 41.50 | - | 26 |
| Sep 22, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 19, 2025 | 41.50 | 42.94 | 42.94 | 41.50 | 41.50 | - | 2,496 |
| Sep 18, 2025 | 41.50 | 41.00 | 41.00 | 41.50 | 41.50 | - | 4,000 |
| Sep 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 16, 2025 | 42.00 | 43.00 | 40.00 | 41.50 | 41.50 | -1.19% | 19,523 |
| Sep 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 12, 2025 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | - | 1,000 |
| Sep 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 9, 2025 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | - | 1,100 |
| Sep 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 5, 2025 | 44.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 10,000 |
| Sep 4, 2025 | 45.50 | 45.00 | 43.00 | 44.00 | 44.00 | -3.30% | 5,081 |
| Sep 3, 2025 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | - | 59 |
| Sep 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Sep 1, 2025 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 426 |
| Aug 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 26, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 20, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 18, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 267 |
| Aug 15, 2025 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 2,402 |
| Aug 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 12, 2025 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 13,617 |
| Aug 11, 2025 | 43.00 | 45.00 | 45.00 | 45.50 | 45.50 | 5.81% | 7,818 |
| Aug 8, 2025 | 42.50 | 45.00 | 45.00 | 43.00 | 43.00 | 1.18% | 16,263 |
| Aug 7, 2025 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 2 |
| Aug 6, 2025 | 42.50 | 44.50 | 38.40 | 42.50 | 42.50 | - | 13,123 |
| Aug 5, 2025 | 42.50 | 44.50 | 39.20 | 42.50 | 42.50 | - | 13,361 |
| Aug 4, 2025 | 42.50 | 45.00 | 44.50 | 42.50 | 42.50 | - | 3,106 |
| Aug 1, 2025 | 37.50 | 45.00 | 40.00 | 42.50 | 42.50 | 11.84% | 8,074 |
| Jul 31, 2025 | 38.00 | 40.00 | 40.00 | 38.00 | 38.00 | - | 6,190 |
| Jul 30, 2025 | 38.00 | 40.00 | 40.00 | 38.00 | 38.00 | - | 1,220 |
| Jul 29, 2025 | 38.00 | 40.00 | 40.00 | 38.00 | 38.00 | - | 3,750 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 24, 2025 | 38.00 | 36.60 | 36.60 | 38.00 | 38.00 | - | 121 |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 22, 2025 | 38.00 | 39.00 | 36.60 | 38.00 | 38.00 | - | 98,750 |
| Jul 21, 2025 | 37.50 | 40.00 | 40.00 | 38.00 | 38.00 | 1.33% | 1,470 |
| Jul 18, 2025 | 37.50 | 40.00 | 35.25 | 37.50 | 37.50 | - | 20,580 |
| Jul 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |