1. Share Prices

  2. Keras Resources PLC (KRS)

1.30p+0.00 (+0.00%)06 Aug 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keras Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20251.30p1.50p1.39p1.30p88,577
Aug 4, 20251.30p1.50p1.15p1.30p12,671
Aug 1, 20251.30p1.50p1.10p1.30p3,840
Jul 31, 20251.30p1.50p1.45p1.30p300,203
Jul 30, 20251.30p1.50p1.50p1.30p66
Jul 28, 20251.30p1.50p1.10p1.30p316,751
Jul 25, 20251.30p1.39p1.20p1.30p234,210
Jul 23, 20251.30p1.40p1.16p1.30p184,133
Jul 22, 20251.30p1.45p1.16p1.30p13,877
Jul 15, 20251.30p1.48p1.48p1.30p45,000
Jul 14, 20251.30p1.50p1.50p1.30p166
Jul 9, 20251.15p1.50p1.20p1.30p283,870
Jul 8, 20251.30p1.20p1.14p1.15p740,000
Jul 7, 20251.30p1.50p1.49p1.30p23,773
Jul 4, 20251.30p1.10p1.10p1.30p1,220
Jul 1, 20251.30p1.48p1.14p1.30p100,000
Jun 30, 20251.30p1.14p1.10p1.30p158,500
Jun 27, 20251.30p1.50p1.14p1.30p16,285
Jun 26, 20251.20p1.30p1.12p1.30p218,801
Jun 24, 20251.20p1.12p1.10p1.20p20,782
Jun 23, 20251.20p1.12p1.11p1.20p46,323
Jun 20, 20251.20p1.30p1.12p1.20p138,552
Jun 19, 20251.20p1.30p1.12p1.20p137,803
Jun 18, 20251.20p1.10p1.10p1.20p4,032
Jun 17, 20251.20p1.30p1.30p1.20p50,000
Jun 16, 20251.25p1.30p1.30p1.20p230
Jun 12, 20251.25p1.23p1.23p1.25p2,502
Jun 9, 20251.25p1.30p1.30p1.25p60,192
Jun 6, 20251.20p1.30p1.24p1.25p199,724
Jun 5, 20251.30p1.27p1.10p1.20p1,719,576
Jun 4, 20251.30p1.35p1.20p1.30p357,649
Jun 3, 20251.30p1.32p1.32p1.30p11,132
May 28, 20251.25p1.35p1.35p1.30p50,718
May 27, 20251.35p1.35p1.13p1.25p668,541
May 22, 20251.35p1.21p1.21p1.35p13,117
May 20, 20251.35p1.35p1.21p1.35p431,129
May 19, 20251.35p1.47p1.47p1.35p170
May 9, 20251.35p1.22p1.22p1.35p300,000
May 7, 20251.35p1.26p1.26p1.35p40,000
May 6, 20251.35p1.26p1.26p1.35p10,000
May 2, 20251.35p1.26p1.26p1.35p66
Apr 24, 20251.35p1.35p1.35p1.35p100,000
Apr 23, 20251.35p1.43p1.20p1.35p35,333
Apr 22, 20251.35p1.44p1.20p1.35p1,391,297
Apr 17, 20251.35p1.44p1.22p1.35p39,230
Apr 16, 20251.35p1.20p1.20p1.35p4,923
Apr 15, 20251.40p1.50p1.20p1.35p221,653
Apr 9, 20251.40p1.32p1.32p1.40p76,969
Apr 8, 20251.40p1.45p1.30p1.40p158,051
Apr 7, 20251.45p1.35p1.30p1.40p105,440
1234
Showing 1 to 50 of 171

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.