1. Share Prices

  2. Kromek Group PLC (KMK)

5.00p-0.10 (-1.96%)07 Aug 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kromek Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20255.15p5.16p5.00p5.10p614,632
Aug 5, 20255.20p5.30p5.03p5.15p441,197
Aug 4, 20255.20p5.30p5.11p5.20p725,590
Aug 1, 20255.25p5.30p5.00p5.20p1,479,112
Jul 31, 20255.15p5.50p5.11p5.25p3,467,018
Jul 30, 20255.20p5.30p5.08p5.20p1,544,469
Jul 29, 20255.60p5.70p5.10p5.20p2,716,590
Jul 28, 20255.75p5.90p5.50p5.60p921,393
Jul 25, 20255.70p5.92p5.60p5.70p730,282
Jul 24, 20255.70p5.80p5.60p5.70p343,039
Jul 23, 20255.70p5.79p5.66p5.70p1,554,453
Jul 22, 20255.75p5.80p5.67p5.70p1,102,251
Jul 21, 20255.74p5.90p5.50p5.90p6,290,795
Jul 18, 20255.45p5.60p5.30p5.45p326,853
Jul 17, 20255.45p5.60p5.30p5.45p76,936
Jul 16, 20255.45p5.59p5.30p5.45p482,705
Jul 15, 20255.50p5.60p5.30p5.45p448,762
Jul 14, 20255.55p5.70p5.30p5.50p1,303,568
Jul 11, 20255.55p5.70p5.40p5.55p434,807
Jul 10, 20255.55p5.70p5.40p5.55p855,298
Jul 9, 20255.55p5.63p5.46p5.55p1,277,954
Jul 8, 20255.45p5.70p5.41p5.70p887,906
Jul 7, 20255.55p5.80p5.42p5.48p1,508,788
Jul 4, 20255.70p5.82p5.50p5.55p2,549,923
Jul 3, 20255.70p5.74p5.60p5.70p675,511
Jul 2, 20255.75p5.80p5.60p5.70p996,582
Jul 1, 20255.80p5.90p5.61p5.70p525,075
Jun 30, 20255.85p5.90p5.70p5.84p628,085
Jun 27, 20256.05p6.10p5.80p5.85p1,199,764
Jun 26, 20256.10p6.20p6.00p6.05p2,157,329
Jun 25, 20256.10p6.20p6.00p6.10p3,410,484
Jun 24, 20256.10p6.20p6.00p6.10p4,785,631
Jun 23, 20256.10p6.20p6.00p6.10p994,516
Jun 20, 20256.15p6.30p6.00p6.10p863,177
Jun 19, 20256.65p6.80p6.00p6.15p3,206,241
Jun 18, 20256.65p6.80p6.40p6.65p1,622,040
Jun 17, 20256.60p6.80p6.50p6.65p2,210,177
Jun 16, 20256.45p6.80p6.40p6.60p1,636,901
Jun 13, 20256.00p6.50p5.95p6.30p6,944,995
Jun 12, 20255.95p6.10p5.80p6.00p783,775
Jun 11, 20255.95p6.02p5.80p5.95p1,037,387
Jun 10, 20256.00p6.22p5.88p5.95p490,035
Jun 9, 20256.05p6.30p5.80p6.00p1,232,517
Jun 6, 20256.05p6.30p6.00p6.15p831,767
Jun 5, 20256.05p6.30p5.80p6.05p2,500,089
Jun 4, 20256.05p6.30p5.90p6.05p155,856
Jun 3, 20256.05p6.25p5.80p6.05p1,056,139
Jun 2, 20256.05p6.04p5.83p6.05p2,520,959
May 30, 20256.05p5.97p5.85p6.05p760,226
May 29, 20256.05p6.30p5.86p6.05p3,352,416
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.