KR1 Plc KR1
LSE · United Kingdom · Technology Services
GBp 25.75-0.25 (-0.96%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 26.00 | +2.97% | GBp 25.25 | GBp 27.00 | GBp 25.00 | 205.72K |
| 2026-09-29 | GBp 25.25 | +2.02% | GBp 24.75 | GBp 25.50 | GBp 23.00 | 80.48K |
| 2026-09-28 | GBp 24.75 | -2.17% | GBp 25.50 | GBp 26.00 | GBp 24.75 | 266.50K |
| 2026-09-25 | GBp 25.30 | +5.42% | GBp 24.00 | GBp 26.00 | GBp 23.00 | 879.06K |
| 2026-09-24 | GBp 24.00 | +1.69% | GBp 24.00 | GBp 24.80 | GBp 23.00 | 470.62K |
| 2026-09-23 | GBp 23.60 | -12.59% | GBp 26.00 | GBp 27.75 | GBp 23.20 | 640.07K |
| 2026-09-22 | GBp 27.00 | +12.50% | GBp 24.00 | GBp 27.55 | GBp 21.26 | 1.86M |
| 2026-09-21 | GBp 24.00 | +72.97% | GBp 14.50 | GBp 24.50 | GBp 14.53 | 3.19M |
| 2026-09-18 | GBp 13.88 | +4.72% | GBp 13.25 | GBp 14.00 | GBp 13.13 | 651.82K |
| 2026-09-17 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 13.50 | GBp 12.75 | 116.88K |
| 2026-09-16 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.30 | GBp 13.30 | 50.93K |
| 2026-09-15 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.30 | GBp 12.60 | 33.48K |
| 2026-09-14 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.40 | GBp 12.50 | 237.41K |
| 2026-09-11 | GBp 13.00 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 209.90K |
| 2026-09-10 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 221.18K |
| 2026-09-09 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 14.00 | GBp 12.85 | 100.27K |
| 2026-09-08 | GBp 13.25 | +1.92% | GBp 13.25 | GBp 13.70 | GBp 12.50 | 93.59K |
| 2026-09-07 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 14.00 | GBp 12.50 | 95.50K |
| 2026-09-04 | GBp 13.25 | -1.85% | GBp 13.75 | GBp 14.00 | GBp 12.50 | 526.26K |
| 2026-09-03 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.98 | GBp 13.20 | 449.42K |
| 2026-09-02 | GBp 13.50 | +2.27% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 31.26K |
| 2026-09-01 | GBp 13.20 | -7.37% | GBp 14.25 | GBp 15.00 | GBp 13.00 | 477.63K |
| 2026-08-28 | GBp 14.25 | +3.64% | GBp 13.75 | GBp 14.68 | GBp 13.15 | 383.54K |
| 2026-08-27 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.60 | 372.19K |
| 2026-08-26 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.00 | GBp 13.55 | 345.82K |
| 2026-08-25 | GBp 13.50 | +1.89% | GBp 13.25 | GBp 14.00 | GBp 13.20 | 61.77K |
| 2026-08-24 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 13.50 | GBp 12.66 | 612.33K |
| 2026-08-21 | GBp 13.00 | +4.00% | GBp 12.50 | GBp 13.50 | GBp 12.50 | 418.00K |
| 2026-08-20 | GBp 12.50 | +6.38% | GBp 12.00 | GBp 13.80 | GBp 11.60 | 1.14M |
| 2026-08-19 | GBp 11.75 | +17.50% | GBp 10.00 | GBp 12.00 | GBp 10.00 | 1.95M |
| 2026-08-18 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.40 | GBp 9.50 | 17.87K |
| 2026-08-17 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.71 | 184.91K |
| 2026-08-14 | GBp 10.00 | -2.91% | GBp 10.00 | GBp 11.00 | GBp 9.50 | 461.71K |
| 2026-08-13 | GBp 10.30 | +3.00% | GBp 10.00 | GBp 10.30 | GBp 9.70 | 307.34K |
| 2026-08-12 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.29 | GBp 9.65 | 320.00K |
| 2026-08-11 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.25 | GBp 10.00 | 106.82K |
| 2026-08-10 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.40 | GBp 9.76 | 130.37K |
| 2026-08-07 | GBp 10.00 | -2.91% | GBp 10.00 | GBp 10.95 | GBp 9.74 | 1.09M |
| 2026-08-06 | GBp 10.30 | +3.00% | GBp 10.00 | GBp 10.50 | GBp 9.73 | 436.51K |
| 2026-08-05 | GBp 10.00 | -4.76% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 175.57K |
| 2026-08-04 | GBp 10.50 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.63 | 169.73K |
| 2026-08-03 | GBp 10.50 | +2.44% | GBp 10.00 | GBp 10.50 | GBp 9.60 | 96.15K |
| 2026-07-31 | GBp 10.25 | +2.50% | GBp 10.00 | GBp 10.17 | GBp 9.50 | 135.28K |
| 2026-07-30 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.60 | 99.77K |
| 2026-07-29 | GBp 10.00 | -1.96% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 92.33K |
| 2026-07-28 | GBp 10.20 | -0.49% | GBp 10.25 | GBp 10.37 | GBp 10.02 | 96.60K |
| 2026-07-27 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.02 | 33.63K |
| 2026-07-24 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.10 | 43.09K |
| 2026-07-23 | GBp 10.25 | -2.38% | GBp 10.50 | GBp 10.48 | GBp 10.00 | 128.65K |
| 2026-07-22 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.10 | 74.00K |
| 2026-07-21 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.10 | 129.33K |
| 2026-07-20 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.02 | 142.06K |
| 2026-07-17 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 10.79 | GBp 10.01 | 106.31K |
| 2026-07-16 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.57 | 68.62K |
| 2026-07-15 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.07 | GBp 10.55 | 359.56K |
| 2026-07-14 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.16 | GBp 10.60 | 112.91K |
| 2026-07-13 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.27 | GBp 11.00 | 108.75K |
| 2026-07-10 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 34.23K |
| 2026-07-09 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.30 | GBp 11.00 | 96.50K |
| 2026-07-08 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.27 | GBp 11.00 | 57.66K |
| 2026-07-07 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.40 | GBp 11.01 | 14.14K |
| 2026-07-06 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 11.50 | GBp 11.00 | 28.46K |
| 2026-07-03 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.72 | GBp 11.00 | 74.31K |
| 2026-07-02 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.72 | GBp 11.00 | 20.11K |
| 2026-07-01 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 96.18K |
| 2026-06-30 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 105.99K |
| 2026-06-29 | GBp 11.50 | -8.00% | GBp 12.50 | GBp 12.40 | GBp 11.00 | 191.79K |
| 2026-06-26 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.40 | GBp 12.00 | 92.88K |
| 2026-06-25 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.00 | GBp 12.00 | 26.47K |
| 2026-06-24 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.02 | GBp 12.00 | 20.50K |
| 2026-06-23 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.36 | GBp 12.00 | 53.48K |
| 2026-06-22 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.40 | GBp 12.05 | 51.63K |
| 2026-06-19 | GBp 12.50 | +2.04% | GBp 12.25 | GBp 13.00 | GBp 12.07 | 94.33K |
| 2026-06-18 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.07 | GBp 12.00 | 22.90K |
| 2026-06-17 | GBp 12.25 | -2.97% | GBp 12.63 | GBp 12.63 | GBp 12.00 | 99.87K |
| 2026-06-16 | GBp 12.63 | 0.00% | GBp 12.63 | GBp 12.65 | GBp 12.25 | 60.58K |
| 2026-06-15 | GBp 12.63 | +1.00% | GBp 12.50 | GBp 12.70 | GBp 12.25 | 122.15K |
| 2026-06-12 | GBp 12.50 | +2.04% | GBp 12.25 | GBp 12.45 | GBp 12.00 | 92.31K |
| 2026-06-11 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 12.35 | GBp 11.55 | 85.02K |
| 2026-06-10 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.10 | GBp 12.10 | 1.73K |
| 2026-06-09 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.08 | 71.08K |
| 2026-06-08 | GBp 12.50 | -5.66% | GBp 13.25 | GBp 13.10 | GBp 12.00 | 370.90K |
| 2026-06-05 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 82.68K |
| 2026-06-04 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 13.72 | GBp 13.00 | 79.12K |
| 2026-06-03 | GBp 13.50 | -3.57% | GBp 14.00 | GBp 14.05 | GBp 13.50 | 161.66K |
| 2026-06-02 | GBp 14.00 | -1.75% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 36.65K |
| 2026-06-01 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 237.18K |
| 2026-05-29 | GBp 14.25 | -6.56% | GBp 15.25 | GBp 15.00 | GBp 13.60 | 143.95K |
| 2026-05-28 | GBp 15.25 | 0.00% | GBp 15.25 | GBp 15.25 | GBp 14.50 | 50.74K |
| 2026-05-27 | GBp 15.25 | 0.00% | GBp 15.25 | GBp 15.37 | GBp 14.50 | 215.55K |