1. Share Prices

  2. Krm22 PLC (KRM)

42.50p+0.00 (+0.00%)06 Aug 2025, 08:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Krm22 PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202542.50p44.50p39.20p42.50p13,360
Aug 4, 202542.50p45.00p44.50p42.50p3,106
Aug 1, 202537.50p45.00p40.00p42.50p8,074
Jul 31, 202538.00p40.00p40.00p38.00p6,190
Jul 30, 202538.00p40.00p40.00p38.00p1,220
Jul 29, 202538.00p40.00p40.00p38.00p3,750
Jul 24, 202538.00p36.60p36.60p38.00p121
Jul 22, 202538.00p39.00p36.60p38.00p98,750
Jul 21, 202537.50p40.00p40.00p38.00p1,470
Jul 18, 202537.50p40.00p35.25p37.50p20,580
Jul 16, 202535.00p40.00p37.00p37.50p13,440
Jul 14, 202535.00p33.64p33.64p35.00p146
Jul 2, 202535.00p35.40p33.60p35.00p15,349
Jun 26, 202535.00p37.00p33.25p35.00p2,477
Jun 25, 202535.00p34.20p34.20p35.00p2,899
Jun 23, 202535.00p36.96p36.96p35.00p97
Jun 12, 202535.00p33.00p33.00p35.00p303
Jun 5, 202536.50p35.40p28.00p35.00p61,129
May 29, 202536.50p34.00p34.00p36.50p1,500
May 28, 202532.50p36.00p34.00p36.50p9,351
May 27, 202532.50p34.00p34.00p32.50p2,906
May 22, 202531.50p34.00p34.00p32.50p14,705
May 21, 202530.50p32.00p32.00p31.50p1,500
May 20, 202530.50p31.98p31.98p30.50p59
May 19, 202530.00p32.00p31.60p30.50p7,823
May 16, 202530.00p28.10p28.10p30.00p39
May 13, 202529.50p31.25p31.25p30.00p2,585
May 12, 202527.00p28.50p28.00p29.50p28,987
May 9, 202527.00p27.50p27.50p27.00p30,000
May 6, 202526.50p28.00p28.00p27.00p1,000
May 1, 202526.50p28.00p25.00p26.50p22,742
Apr 30, 202526.50p25.00p25.00p26.50p66
Apr 29, 202526.50p26.92p25.00p26.50p21,967
Apr 28, 202526.50p26.53p26.46p26.50p80,000
Apr 23, 202526.50p26.95p24.60p26.50p1,838
Apr 22, 202526.50p25.00p25.00p26.50p147
Apr 17, 202526.50p26.00p25.00p26.50p5,861
Apr 16, 202526.50p26.00p25.03p26.50p7,584
Apr 14, 202526.50p26.00p25.00p26.50p40,447
Apr 9, 202526.50p26.00p25.00p26.50p33
Apr 8, 202526.50p26.40p25.00p26.50p1,613
Apr 7, 202526.50p26.98p25.00p26.50p59,770
Apr 4, 202526.00p26.40p25.00p26.00p19,029
Apr 2, 202526.00p25.00p25.00p26.00p66
Mar 31, 202526.00p26.40p25.00p26.00p20,366
Mar 28, 202526.00p26.05p25.00p26.00p60,380
Mar 24, 202526.00p26.40p26.40p26.00p60
Mar 21, 202526.00p26.40p26.40p26.00p10,971
Mar 18, 202526.00p25.00p25.00p26.00p144
Mar 17, 202526.00p25.00p25.00p26.00p2,070
123
Showing 1 to 50 of 113

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
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.