Kromek Group Plc KMK
LSE · United Kingdom · Health Technology
GBp 6.50+0.48 (+7.97%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 6.50 | +7.97% | GBp 6.21 | GBp 6.50 | GBp 6.10 | 864.07K |
| 2026-09-30 | GBp 6.02 | -4.44% | GBp 6.40 | GBp 6.50 | GBp 6.00 | 1.70M |
| 2026-09-29 | GBp 6.30 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 215.65K |
| 2026-09-28 | GBp 6.30 | -3.08% | GBp 6.40 | GBp 6.50 | GBp 6.20 | 568.37K |
| 2026-09-25 | GBp 6.50 | 0.00% | GBp 6.45 | GBp 6.60 | GBp 6.20 | 1.95M |
| 2026-09-24 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.60 | GBp 6.30 | 942.80K |
| 2026-09-23 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.70 | GBp 6.40 | 1.17M |
| 2026-09-22 | GBp 6.50 | +3.17% | GBp 6.30 | GBp 6.60 | GBp 6.30 | 1.86M |
| 2026-09-21 | GBp 6.30 | +0.80% | GBp 6.15 | GBp 6.50 | GBp 6.00 | 9.27M |
| 2026-09-18 | GBp 6.25 | -2.34% | GBp 6.40 | GBp 6.50 | GBp 6.20 | 2.24M |
| 2026-09-17 | GBp 6.40 | -4.48% | GBp 6.70 | GBp 6.80 | GBp 6.30 | 2.90M |
| 2026-09-16 | GBp 6.70 | 0.00% | GBp 6.70 | GBp 6.80 | GBp 6.60 | 1.79M |
| 2026-09-15 | GBp 6.70 | -2.62% | GBp 6.80 | GBp 7.00 | GBp 6.60 | 2.24M |
| 2026-09-14 | GBp 6.88 | -3.78% | GBp 7.20 | GBp 7.50 | GBp 6.50 | 6.43M |
| 2026-09-11 | GBp 7.15 | -2.05% | GBp 7.30 | GBp 7.50 | GBp 7.00 | 827.23K |
| 2026-09-10 | GBp 7.30 | -5.44% | GBp 7.60 | GBp 7.70 | GBp 7.10 | 1.34M |
| 2026-09-09 | GBp 7.72 | +1.58% | GBp 7.60 | GBp 7.72 | GBp 7.50 | 345.38K |
| 2026-09-08 | GBp 7.60 | -1.30% | GBp 7.75 | GBp 7.90 | GBp 7.50 | 668.29K |
| 2026-09-07 | GBp 7.70 | +2.94% | GBp 7.75 | GBp 7.90 | GBp 7.50 | 880.50K |
| 2026-09-04 | GBp 7.48 | -5.32% | GBp 7.85 | GBp 8.00 | GBp 7.48 | 1.10M |
| 2026-09-03 | GBp 7.90 | 0.00% | GBp 7.90 | GBp 8.00 | GBp 7.70 | 907.07K |
| 2026-09-02 | GBp 7.90 | -0.63% | GBp 7.95 | GBp 8.00 | GBp 7.80 | 766.34K |
| 2026-09-01 | GBp 7.95 | +0.63% | GBp 8.15 | GBp 8.40 | GBp 7.82 | 582.44K |
| 2026-08-28 | GBp 7.90 | -1.25% | GBp 8.10 | GBp 8.40 | GBp 7.80 | 980.07K |
| 2026-08-27 | GBp 8.00 | 0.00% | GBp 8.10 | GBp 8.36 | GBp 7.80 | 652.05K |
| 2026-08-26 | GBp 8.00 | -5.88% | GBp 8.25 | GBp 8.50 | GBp 7.80 | 461.61K |
| 2026-08-25 | GBp 8.50 | +2.41% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 325.61K |
| 2026-08-24 | GBp 8.30 | +1.84% | GBp 8.15 | GBp 8.70 | GBp 8.00 | 2.08M |
| 2026-08-21 | GBp 8.15 | -4.12% | GBp 8.10 | GBp 8.50 | GBp 7.90 | 2.39M |
| 2026-08-20 | GBp 8.50 | +4.94% | GBp 8.10 | GBp 8.50 | GBp 7.90 | 657.02K |
| 2026-08-19 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.30 | GBp 7.90 | 808.60K |
| 2026-08-18 | GBp 8.10 | 0.00% | GBp 8.00 | GBp 8.30 | GBp 7.90 | 269.80K |
| 2026-08-17 | GBp 8.10 | +1.25% | GBp 8.25 | GBp 8.50 | GBp 7.80 | 1.01M |
| 2026-08-14 | GBp 8.00 | -4.76% | GBp 8.25 | GBp 8.58 | GBp 8.00 | 632.46K |
| 2026-08-13 | GBp 8.40 | -4.55% | GBp 8.65 | GBp 9.00 | GBp 8.15 | 705.10K |
| 2026-08-12 | GBp 8.80 | +3.53% | GBp 8.50 | GBp 9.00 | GBp 8.30 | 883.69K |
| 2026-08-11 | GBp 8.50 | 0.00% | GBp 8.45 | GBp 8.99 | GBp 8.20 | 1.04M |
| 2026-08-10 | GBp 8.50 | -0.58% | GBp 8.55 | GBp 9.00 | GBp 8.20 | 1.76M |
| 2026-08-07 | GBp 8.55 | +0.35% | GBp 8.25 | GBp 9.15 | GBp 8.00 | 1.55M |
| 2026-08-06 | GBp 8.52 | +7.58% | GBp 8.30 | GBp 8.80 | GBp 8.00 | 927.34K |
| 2026-08-05 | GBp 7.92 | -5.71% | GBp 8.15 | GBp 8.50 | GBp 7.80 | 1.37M |
| 2026-08-04 | GBp 8.40 | +16.34% | GBp 7.35 | GBp 8.50 | GBp 7.20 | 1.51M |
| 2026-08-03 | GBp 7.22 | -2.43% | GBp 7.55 | GBp 7.90 | GBp 7.20 | 758.12K |
| 2026-07-31 | GBp 7.40 | -2.63% | GBp 7.60 | GBp 7.92 | GBp 7.20 | 1.44M |
| 2026-07-30 | GBp 7.60 | 0.00% | GBp 7.60 | GBp 7.89 | GBp 7.20 | 747.87K |
| 2026-07-29 | GBp 7.60 | 0.00% | GBp 7.65 | GBp 7.90 | GBp 7.20 | 1.26M |
| 2026-07-28 | GBp 7.60 | -5.00% | GBp 8.00 | GBp 8.20 | GBp 7.50 | 2.04M |
| 2026-07-27 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.20 | GBp 7.80 | 641.07K |
| 2026-07-24 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.20 | GBp 7.80 | 1.12M |
| 2026-07-23 | GBp 8.00 | 0.00% | GBp 8.10 | GBp 8.20 | GBp 7.80 | 1.22M |
| 2026-07-22 | GBp 8.00 | -1.23% | GBp 8.10 | GBp 8.20 | GBp 8.00 | 926.69K |
| 2026-07-21 | GBp 8.10 | +1.25% | GBp 8.10 | GBp 8.20 | GBp 8.00 | 481.82K |
| 2026-07-20 | GBp 8.00 | -1.23% | GBp 8.10 | GBp 8.20 | GBp 8.00 | 620.42K |
| 2026-07-17 | GBp 8.10 | 0.00% | GBp 8.10 | GBp 8.20 | GBp 8.00 | 781.86K |
| 2026-07-16 | GBp 8.10 | -3.57% | GBp 8.40 | GBp 8.50 | GBp 8.10 | 892.64K |
| 2026-07-15 | GBp 8.40 | -4.11% | GBp 8.75 | GBp 9.00 | GBp 8.30 | 560.10K |
| 2026-07-14 | GBp 8.76 | +0.11% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 301.22K |
| 2026-07-13 | GBp 8.75 | +1.98% | GBp 8.85 | GBp 9.20 | GBp 8.50 | 617.61K |
| 2026-07-10 | GBp 8.58 | -2.50% | GBp 8.75 | GBp 9.20 | GBp 8.50 | 332.89K |
| 2026-07-09 | GBp 8.80 | +2.33% | GBp 8.60 | GBp 9.00 | GBp 8.30 | 1.42M |
| 2026-07-08 | GBp 8.60 | -2.27% | GBp 8.80 | GBp 9.00 | GBp 8.30 | 358.93K |
| 2026-07-07 | GBp 8.80 | 0.00% | GBp 8.90 | GBp 9.08 | GBp 8.60 | 1.03M |
| 2026-07-06 | GBp 8.80 | -1.12% | GBp 8.80 | GBp 9.20 | GBp 8.60 | 536.43K |
| 2026-07-03 | GBp 8.90 | 0.00% | GBp 8.85 | GBp 9.30 | GBp 8.60 | 1.84M |
| 2026-07-02 | GBp 8.90 | +7.23% | GBp 8.25 | GBp 8.95 | GBp 8.00 | 801.19K |
| 2026-07-01 | GBp 8.30 | +2.47% | GBp 8.10 | GBp 8.50 | GBp 7.70 | 1.44M |
| 2026-06-30 | GBp 8.10 | +4.92% | GBp 7.75 | GBp 8.50 | GBp 7.70 | 587.28K |
| 2026-06-29 | GBp 7.72 | -1.53% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 999.22K |
| 2026-06-26 | GBp 7.84 | +0.51% | GBp 7.90 | GBp 8.50 | GBp 7.50 | 1.04M |
| 2026-06-25 | GBp 7.80 | -5.45% | GBp 8.25 | GBp 8.50 | GBp 7.50 | 1.53M |
| 2026-06-24 | GBp 8.25 | -2.94% | GBp 8.25 | GBp 8.50 | GBp 7.92 | 582.03K |
| 2026-06-23 | GBp 8.50 | -1.73% | GBp 8.65 | GBp 9.00 | GBp 8.00 | 1.00M |
| 2026-06-22 | GBp 8.65 | 0.00% | GBp 8.65 | GBp 9.00 | GBp 8.30 | 547.97K |
| 2026-06-19 | GBp 8.65 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.30 | 308.91K |
| 2026-06-18 | GBp 8.65 | +3.59% | GBp 8.35 | GBp 9.00 | GBp 8.20 | 1.25M |
| 2026-06-17 | GBp 8.35 | +1.21% | GBp 8.25 | GBp 8.50 | GBp 8.18 | 801.70K |
| 2026-06-16 | GBp 8.25 | -1.79% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 487.39K |
| 2026-06-15 | GBp 8.40 | +7.01% | GBp 7.85 | GBp 8.50 | GBp 7.70 | 1.86M |
| 2026-06-12 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 7.98 | GBp 7.68 | 919.75K |
| 2026-06-11 | GBp 7.85 | -1.88% | GBp 7.85 | GBp 8.00 | GBp 7.70 | 982.96K |
| 2026-06-10 | GBp 8.00 | -3.03% | GBp 8.25 | GBp 8.50 | GBp 7.63 | 2.40M |
| 2026-06-09 | GBp 8.25 | -1.20% | GBp 8.35 | GBp 8.50 | GBp 7.70 | 1.97M |
| 2026-06-08 | GBp 8.35 | -0.60% | GBp 8.60 | GBp 9.00 | GBp 8.20 | 1.72M |
| 2026-06-05 | GBp 8.40 | -4.00% | GBp 8.75 | GBp 9.00 | GBp 8.12 | 1.03M |
| 2026-06-04 | GBp 8.75 | -1.69% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 1.32M |
| 2026-06-03 | GBp 8.90 | +1.71% | GBp 8.75 | GBp 9.00 | GBp 8.20 | 2.31M |
| 2026-06-02 | GBp 8.75 | -1.91% | GBp 9.25 | GBp 9.50 | GBp 8.50 | 2.29M |
| 2026-06-01 | GBp 8.92 | -6.11% | GBp 9.50 | GBp 10.00 | GBp 8.92 | 2.09M |
| 2026-05-29 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 1.04M |
| 2026-05-28 | GBp 9.50 | -5.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 588.26K |