KR1 Plc (LON:KR1)
London
· Delayed Price · Currency is GBP · Price in GBX 14.75
+0.25 (1.72%)
Last updated: Apr 29, 2026, 11:29 AM GMT
KR1 Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.50 | 16.00 | 14.00 | 14.50 | 14.50 | -6.45% | 161,395 |
| Apr 27, 2026 | 15.50 | 15.68 | 15.17 | 15.50 | 15.50 | - | 21,068 |
| Apr 24, 2026 | 15.50 | 15.68 | 15.00 | 15.50 | 15.50 | - | 8,581 |
| Apr 23, 2026 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | - | 7,315 |
| Apr 22, 2026 | 15.50 | 15.70 | 15.06 | 15.50 | 15.50 | - | 46,435 |
| Apr 21, 2026 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 115,443 |
| Apr 20, 2026 | 16.25 | 16.18 | 15.00 | 15.75 | 15.75 | -3.08% | 171,368 |
| Apr 17, 2026 | 15.00 | 17.00 | 15.00 | 16.25 | 16.25 | 8.33% | 554,238 |
| Apr 16, 2026 | 15.28 | 15.45 | 14.10 | 15.00 | 15.00 | 1.69% | 69,733 |
| Apr 15, 2026 | 15.20 | 15.20 | 14.00 | 14.75 | 14.75 | - | 76,898 |
| Apr 14, 2026 | 14.50 | 15.28 | 14.00 | 14.75 | 14.75 | 1.72% | 182,759 |
| Apr 13, 2026 | 15.00 | 15.29 | 14.00 | 14.50 | 14.50 | -3.33% | 27,100 |
| Apr 10, 2026 | 15.00 | 15.37 | 14.66 | 15.00 | 15.00 | - | 55,430 |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 8, 2026 | 15.25 | 15.50 | 14.00 | 15.00 | 15.00 | 1.69% | 85,855 |
| Apr 7, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | - | 222,218 |
| Apr 2, 2026 | 14.75 | 15.50 | 14.08 | 14.75 | 14.75 | - | 64,934 |
| Apr 1, 2026 | 14.10 | 15.10 | 14.00 | 14.75 | 14.75 | - | 424,758 |
| Mar 31, 2026 | 14.95 | 14.95 | 14.00 | 14.75 | 14.75 | - | 118,829 |
| Mar 30, 2026 | 14.17 | 14.95 | 14.16 | 14.75 | 14.75 | - | 13,714 |
| Mar 27, 2026 | 14.60 | 15.50 | 14.00 | 14.75 | 14.75 | -3.28% | 185,467 |
| Mar 26, 2026 | 15.63 | 15.45 | 14.90 | 15.25 | 15.25 | -2.40% | 278,861 |
| Mar 25, 2026 | 15.63 | 15.67 | 15.29 | 15.63 | 15.63 | - | 49,851 |
| Mar 24, 2026 | 15.67 | 15.67 | 15.29 | 15.63 | 15.63 | - | 23,176 |
| Mar 23, 2026 | 15.75 | 15.69 | 15.25 | 15.63 | 15.63 | -0.79% | 141,512 |
| Mar 20, 2026 | 15.75 | 16.00 | 15.53 | 15.75 | 15.75 | - | 11,785 |
| Mar 19, 2026 | 16.00 | 16.00 | 15.10 | 15.75 | 15.75 | -1.56% | 165,688 |
| Mar 18, 2026 | 16.25 | 16.20 | 15.56 | 16.00 | 16.00 | -1.54% | 68,572 |
| Mar 17, 2026 | 15.75 | 16.50 | 15.53 | 16.25 | 16.25 | 8.33% | 141,115 |
| Mar 16, 2026 | 16.25 | 16.23 | 15.00 | 15.00 | 15.00 | -7.69% | 490,685 |
| Mar 13, 2026 | 16.10 | 16.00 | 16.00 | 16.25 | 16.25 | -1.52% | 232,290 |
| Mar 12, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 123,670 |
| Mar 11, 2026 | 16.50 | 16.78 | 16.10 | 16.50 | 16.50 | - | 38,282 |
| Mar 10, 2026 | 16.50 | 17.00 | 16.11 | 16.50 | 16.50 | - | 247,757 |
| Mar 9, 2026 | 16.50 | 16.90 | 16.03 | 16.50 | 16.50 | - | 121,068 |
| Mar 6, 2026 | 16.50 | 17.00 | 16.10 | 16.50 | 16.50 | - | 40,168 |
| Mar 5, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | -2.94% | 274,022 |
| Mar 4, 2026 | 15.75 | 17.00 | 16.20 | 17.00 | 17.00 | 7.94% | 216,689 |
| Mar 3, 2026 | 18.00 | 18.44 | 16.00 | 15.75 | 15.75 | -12.50% | 611,087 |
| Mar 2, 2026 | 18.50 | 19.00 | 17.50 | 18.00 | 18.00 | -2.70% | 80,254 |
| Feb 27, 2026 | 18.25 | 19.00 | 18.10 | 18.50 | 18.50 | 1.37% | 90,848 |
| Feb 26, 2026 | 17.25 | 18.40 | 17.31 | 18.25 | 18.25 | 5.80% | 248,773 |
| Feb 25, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 189,414 |
| Feb 24, 2026 | 17.25 | 16.58 | 16.50 | 17.25 | 17.25 | - | 12,500 |
| Feb 23, 2026 | 17.25 | 18.00 | 16.58 | 17.25 | 17.25 | - | 67,435 |
| Feb 20, 2026 | 16.63 | 17.80 | 16.36 | 17.25 | 17.25 | 4.55% | 280,940 |
| Feb 19, 2026 | 18.75 | 18.75 | 16.08 | 16.50 | 16.50 | -10.81% | 759,988 |
| Feb 18, 2026 | 19.25 | 19.50 | 18.10 | 18.50 | 18.50 | -3.90% | 54,765 |
| Feb 17, 2026 | 19.25 | 19.37 | 19.03 | 19.25 | 19.25 | - | 14,086 |
| Feb 16, 2026 | 17.50 | 19.50 | 17.95 | 19.25 | 19.25 | 10.00% | 272,632 |
| Feb 13, 2026 | 17.25 | 18.00 | 16.58 | 17.50 | 17.50 | 1.45% | 388,553 |
| Feb 12, 2026 | 17.25 | 18.00 | 16.90 | 17.25 | 17.25 | - | 44,979 |
| Feb 11, 2026 | 17.25 | 17.40 | 16.50 | 17.25 | 17.25 | - | 53,568 |
| Feb 10, 2026 | 16.75 | 18.00 | 17.70 | 17.25 | 17.25 | -1.99% | 16,205 |
| Feb 9, 2026 | 16.00 | 18.00 | 16.68 | 17.60 | 17.60 | 10.00% | 374,814 |
| Feb 6, 2026 | 14.75 | 16.00 | 14.31 | 16.00 | 16.00 | 8.47% | 174,924 |
| Feb 5, 2026 | 16.05 | 16.00 | 16.00 | 14.75 | 14.75 | -10.61% | 528,308 |
| Feb 4, 2026 | 18.00 | 19.00 | 16.14 | 16.50 | 16.50 | -8.33% | 403,008 |
| Feb 3, 2026 | 18.00 | 19.00 | 17.12 | 18.00 | 18.00 | - | 220,780 |
| Feb 2, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 142,056 |
| Jan 30, 2026 | 19.00 | 20.00 | 17.00 | 18.00 | 18.00 | -10.00% | 307,955 |
| Jan 29, 2026 | 21.00 | 21.60 | 18.00 | 20.00 | 20.00 | -4.76% | 450,302 |
| Jan 28, 2026 | 21.00 | 22.00 | 20.38 | 21.00 | 21.00 | - | 112,635 |
| Jan 27, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 222,226 |
| Jan 26, 2026 | 22.50 | 22.43 | 21.00 | 21.50 | 21.50 | -2.27% | 108,678 |
| Jan 23, 2026 | 22.50 | 22.68 | 21.00 | 22.00 | 22.00 | -2.22% | 108,738 |
| Jan 22, 2026 | 23.00 | 22.80 | 22.10 | 22.50 | 22.50 | -2.17% | 121,851 |
| Jan 21, 2026 | 25.50 | 24.90 | 22.50 | 23.00 | 23.00 | -9.80% | 357,838 |
| Jan 20, 2026 | 25.50 | 24.03 | 24.00 | 25.50 | 25.50 | - | 11,771 |
| Jan 19, 2026 | 25.50 | 26.60 | 25.00 | 25.50 | 25.50 | -1.92% | 46,130 |
| Jan 16, 2026 | 25.50 | 27.00 | 25.03 | 26.00 | 26.00 | - | 113,610 |
| Jan 15, 2026 | 24.50 | 27.00 | 24.50 | 26.00 | 26.00 | 6.12% | 192,405 |
| Jan 14, 2026 | 24.00 | 25.00 | 23.40 | 24.50 | 24.50 | 2.08% | 109,236 |
| Jan 13, 2026 | 24.00 | 25.00 | 23.10 | 24.00 | 24.00 | - | 262,016 |
| Jan 12, 2026 | 25.90 | 25.90 | 23.00 | 24.00 | 24.00 | -5.88% | 155,222 |
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 25.50 | 25.50 | - | 4,754 |
| Jan 8, 2026 | 25.50 | 26.20 | 24.03 | 25.50 | 25.50 | - | 56,680 |
| Jan 7, 2026 | 25.50 | 26.70 | 24.00 | 25.50 | 25.50 | - | 97,717 |
| Jan 6, 2026 | 27.00 | 28.00 | 24.77 | 25.50 | 25.50 | -5.56% | 187,838 |
| Jan 5, 2026 | 23.50 | 28.00 | 22.00 | 27.00 | 27.00 | 14.89% | 438,155 |
| Jan 2, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | - | 47,599 |
| Dec 31, 2025 | 24.00 | 23.70 | 23.00 | 23.50 | 23.50 | -2.08% | 66,155 |
| Dec 30, 2025 | 23.05 | 23.77 | 23.00 | 24.00 | 24.00 | -4.00% | 61,710 |
| Dec 29, 2025 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 94,461 |
| Dec 24, 2025 | 23.16 | 25.00 | 23.02 | 24.00 | 24.00 | - | 36,386 |
| Dec 23, 2025 | 24.50 | 26.00 | 23.00 | 24.00 | 24.00 | -2.04% | 125,131 |
| Dec 22, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 143,163 |
| Dec 19, 2025 | 23.30 | 25.73 | 23.30 | 24.50 | 24.50 | - | 89,102 |
| Dec 18, 2025 | 25.00 | 27.00 | 23.20 | 24.50 | 24.50 | -2.00% | 28,850 |
| Dec 17, 2025 | 25.00 | 25.37 | 23.50 | 25.00 | 25.00 | - | 18,939 |
| Dec 16, 2025 | 25.00 | 26.50 | 23.33 | 25.00 | 25.00 | - | 40,701 |
| Dec 15, 2025 | 25.00 | 25.75 | 23.47 | 25.00 | 25.00 | - | 328,630 |
| Dec 12, 2025 | 25.00 | 26.50 | 23.44 | 25.00 | 25.00 | 2.04% | 8,181 |
| Dec 11, 2025 | 25.00 | 25.80 | 23.25 | 24.50 | 24.50 | - | 87,807 |
| Dec 10, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 2.08% | 164,099 |
| Dec 9, 2025 | 24.00 | 24.50 | 23.17 | 24.00 | 24.00 | - | 56,171 |
| Dec 8, 2025 | 23.50 | 24.00 | 23.05 | 24.00 | 24.00 | 0.42% | 126,845 |
| Dec 5, 2025 | 25.00 | 25.00 | 23.01 | 23.90 | 23.90 | -4.40% | 333,094 |
| Dec 4, 2025 | 25.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 42,361 |
| Dec 3, 2025 | 25.00 | 26.07 | 23.55 | 26.00 | 26.00 | 4.00% | 247,591 |