Skip to main content
Kropz plc (AIM:KRPZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.100
-0.200 (-15.38%)
Mar 6, 2026, 1:57 PM GMT

Kropz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.101.101.101.10--15.38%24,000
Mar 4, 20261.301.301.301.301.30--
Mar 3, 20261.301.301.301.301.30--
Mar 2, 20261.301.301.301.301.30--
Feb 27, 20261.301.301.301.301.30--
Feb 26, 20261.301.451.211.301.30-106,660
Feb 25, 20261.301.501.101.301.30-3.70%181,486
Feb 24, 20261.351.501.201.351.35-53,481
Feb 23, 20261.351.501.301.351.35-6.90%183,688
Feb 20, 20261.451.501.301.451.45-22,583
Feb 19, 20261.351.601.301.451.45-100,891
Feb 18, 20261.401.601.301.451.453.57%592,892
Feb 17, 20261.601.791.301.401.40-12.50%380,968
Feb 16, 20261.401.801.301.601.6014.29%861,203
Feb 13, 20261.251.501.201.401.4012.00%545,604
Feb 12, 20261.251.401.101.251.25-224,093
Feb 11, 20261.101.400.901.251.2513.64%836,056
Feb 10, 20260.801.100.801.101.1029.41%287,397
Feb 9, 20260.850.900.800.850.85-307,925
Feb 6, 20260.900.900.800.850.856.25%131,936
Feb 5, 20260.800.900.900.800.80-15,000
Feb 4, 20260.800.700.700.800.80-30,792
Feb 3, 20260.750.700.700.800.806.67%175,469
Feb 2, 20260.750.700.700.750.75-15,540
Jan 30, 20260.750.750.750.750.75--
Jan 29, 20260.800.800.700.750.75-50,377
Jan 28, 20260.800.800.700.750.75-13,975
Jan 27, 20260.750.800.800.750.75-199
Jan 26, 20260.750.800.700.750.75-31,024
Jan 23, 20260.750.800.700.750.75-53,465
Jan 22, 20260.720.720.720.750.75-55
Jan 21, 20260.750.750.750.750.75--
Jan 20, 20260.700.700.700.750.75-42,208
Jan 19, 20260.750.750.750.750.75--
Jan 16, 20260.750.750.750.750.75--
Jan 15, 20260.750.720.720.750.75-318,448
Jan 14, 20260.750.720.720.750.75-1,984
Jan 13, 20260.750.750.750.750.75--
Jan 12, 20260.750.750.750.750.75--
Jan 9, 20260.750.780.780.750.75-41,796
Jan 8, 20260.750.750.750.750.75--
Jan 7, 20260.750.750.750.750.75--
Jan 6, 20260.750.750.750.750.75--
Jan 5, 20260.700.780.780.750.757.14%126,219
Jan 2, 20260.700.800.800.700.70-74,999
Dec 31, 20250.700.700.700.700.70--
Dec 30, 20250.700.700.700.700.70--
Dec 29, 20250.700.600.600.700.70-25,000
Dec 24, 20250.700.700.700.700.70--
Dec 23, 20250.700.700.700.700.70--
Dec 22, 20250.700.700.700.700.70--
Dec 19, 20250.600.600.600.700.70-30,000
Dec 18, 20250.700.700.700.700.70--
Dec 17, 20250.700.700.700.700.70--
Dec 16, 20250.700.700.700.700.70--
Dec 15, 20250.700.700.700.700.70--
Dec 12, 20250.700.630.630.700.70-45,000
Dec 11, 20250.700.700.700.700.70--
Dec 10, 20250.700.780.600.700.70-26,764
Dec 9, 20250.700.700.700.700.70--
Dec 8, 20250.650.700.700.700.707.69%-
Dec 5, 20250.650.750.500.650.65-785,165
Dec 4, 20250.650.650.650.650.65--
Dec 3, 20250.650.650.650.650.65--
Dec 2, 20250.650.650.650.650.65--
Dec 1, 20250.650.650.650.650.65--
Nov 28, 20250.650.550.500.650.65-77,663
Nov 27, 20250.650.650.650.650.65--
Nov 26, 20250.550.800.500.650.6518.18%1,464,240
Nov 25, 20250.550.600.500.550.55-3,063
Nov 24, 20250.650.600.500.550.557.84%148,883
Nov 21, 20250.510.510.510.510.51--
Nov 20, 20250.510.510.510.510.51--
Nov 19, 20250.510.510.510.510.51--
Nov 18, 20250.510.510.510.510.51--
Nov 17, 20250.510.510.510.510.51--
Nov 14, 20250.510.510.510.510.51--
Nov 13, 20250.510.510.510.510.51--
Nov 12, 20250.510.510.510.510.51--
Nov 11, 20250.510.490.460.510.51-5,492
Nov 10, 20250.510.510.510.510.51--
Nov 7, 20250.510.510.510.510.51--
Nov 6, 20250.510.510.510.510.51--
Nov 5, 20250.510.510.510.510.51--
Nov 4, 20250.510.510.510.510.51--
Nov 3, 20250.510.510.510.510.51--
Oct 31, 20250.510.510.510.510.51--
Oct 30, 20250.510.510.510.510.51--
Oct 29, 20250.500.510.510.510.51--
Oct 28, 20250.510.510.510.510.51--
Oct 27, 20250.510.510.510.510.51--
Oct 24, 20250.510.510.510.510.51--
Oct 23, 20250.510.510.510.510.51--
Oct 22, 20250.510.510.510.510.51--
Oct 21, 20250.510.420.420.510.51-15,815
Oct 20, 20250.510.510.510.510.51--
Oct 17, 20250.510.550.420.510.51-86,747
Oct 16, 20250.510.540.420.510.51-1,070
Oct 15, 20250.510.550.550.510.51-749
Oct 14, 20250.510.510.510.510.51--