KRM22 Plc (AIM:KRM)
London
· Delayed Price · Currency is GBP · Price in GBX 36.50
-0.50 (-1.35%)
Mar 4, 2026, 8:00 AM GMT
KRM22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Mar 4, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Mar 3, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Mar 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | - |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 24, 2026 | 37.00 | 36.00 | 36.00 | 37.00 | 37.00 | - | 77 |
| Feb 23, 2026 | 37.00 | 40.00 | 40.00 | 37.00 | 37.00 | - | 1,000 |
| Feb 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 13, 2026 | 37.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 6 |
| Feb 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 10, 2026 | 37.70 | 37.70 | 37.70 | 37.00 | 37.00 | - | 27,027 |
| Feb 9, 2026 | 37.50 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | - |
| Feb 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 5, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 2, 2026 | 37.50 | 38.96 | 38.96 | 37.50 | 37.50 | - | 5 |
| Jan 30, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Jan 29, 2026 | 38.00 | 38.55 | 38.55 | 37.50 | 37.50 | 1.35% | 1,291 |
| Jan 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 27, 2026 | 37.40 | 37.40 | 37.40 | 37.00 | 37.00 | - | 1,154 |
| Jan 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 23, 2026 | 37.00 | 39.00 | 39.00 | 37.00 | 37.00 | - | 2 |
| Jan 22, 2026 | 37.00 | 39.00 | 39.00 | 37.00 | 37.00 | - | 6 |
| Jan 21, 2026 | 37.00 | 35.00 | 35.00 | 37.00 | 37.00 | - | 626 |
| Jan 20, 2026 | 37.00 | 37.42 | 37.42 | 37.00 | 37.00 | - | 13,465 |
| Jan 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 12, 2026 | 37.00 | 37.49 | 37.49 | 37.00 | 37.00 | - | 14 |
| Jan 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 8, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 29,327 |
| Jan 7, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,005 |
| Jan 6, 2026 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 933 |
| Jan 5, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Jan 2, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 30, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 24, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 23, 2025 | 39.50 | 41.00 | 41.00 | 39.50 | 39.50 | - | 3 |
| Dec 22, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 18, 2025 | 39.50 | 41.00 | 41.00 | 39.50 | 39.50 | - | 6 |
| Dec 17, 2025 | 39.50 | 41.00 | 41.00 | 39.50 | 39.50 | - | 21 |
| Dec 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 12, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 10, 2025 | 39.50 | 41.00 | 41.00 | 39.50 | 39.50 | - | 26 |
| Dec 9, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 8, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 5, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| 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 | - | - |