Kropz Plc KRPZ
LSE · United Kingdom · Non-Energy Minerals
GBp 0.4240-0.10 (-19.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.42 | 0.00% | GBp 0.42 | GBp 0.42 | GBp 0.42 | 0 |
| 2026-09-30 | GBp 0.42 | -19.24% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 399.51K |
| 2026-09-29 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.52 | GBp 0.52 | 0 |
| 2026-09-28 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 108.85K |
| 2026-09-25 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 524.99K |
| 2026-09-24 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-09-23 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.50 | GBp 0.50 | 61.66K |
| 2026-09-22 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 151.66K |
| 2026-09-21 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 41.79K |
| 2026-09-18 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-09-17 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 92.16K |
| 2026-09-16 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.50 | GBp 0.50 | 15.00K |
| 2026-09-15 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 90.90K |
| 2026-09-14 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 16.83K |
| 2026-09-11 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 242.70K |
| 2026-09-10 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 28.64K |
| 2026-09-09 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 64.50K |
| 2026-09-08 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.09M |
| 2026-09-07 | GBp 0.55 | -38.89% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 202.34K |
| 2026-09-04 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-09-03 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 117.30K |
| 2026-09-02 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 1.73K |
| 2026-09-01 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-28 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 4.37K |
| 2026-08-27 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-26 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-25 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 33.17K |
| 2026-08-21 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-20 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 25.02K |
| 2026-08-19 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-18 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-17 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 1.00 | 4.77K |
| 2026-08-14 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.80 | GBp 0.80 | 5.63K |
| 2026-08-13 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-12 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.80 | 18.16K |
| 2026-08-11 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.98 | GBp 0.85 | 76.50K |
| 2026-08-10 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-07 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 8.18K |
| 2026-08-06 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 3.32K |
| 2026-08-05 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 102.50K |
| 2026-08-04 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.85 | 2.57K |
| 2026-08-03 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-31 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 18.71K |
| 2026-07-30 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 1.00 | 12.90K |
| 2026-07-29 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.85 | GBp 0.80 | 80.27K |
| 2026-07-28 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-27 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-23 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 8.14K |
| 2026-07-22 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-21 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-20 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 1.00 | 6.07K |
| 2026-07-17 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 7.81K |
| 2026-07-16 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.98 | 54.52K |
| 2026-07-15 | GBp 0.90 | -25.00% | GBp 1.05 | GBp 1.00 | GBp 1.00 | 1.44K |
| 2026-07-14 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-07-13 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.20 | GBp 1.20 | 0 |
| 2026-07-10 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 71.26K |
| 2026-07-09 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 8.86K |
| 2026-07-08 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.27 | GBp 1.27 | 60.00K |
| 2026-07-07 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-07-06 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.28 | 15.82K |
| 2026-07-03 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.29 | 200.39K |
| 2026-07-02 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.30 | 6.23K |
| 2026-07-01 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-30 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.20 | GBp 1.20 | 20.40K |
| 2026-06-29 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.20 | GBp 1.20 | 8.21K |
| 2026-06-26 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 1.54K |
| 2026-06-25 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 1.22K |
| 2026-06-24 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-23 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-22 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.20 | GBp 1.20 | 998 |
| 2026-06-19 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.30 | 4.45K |
| 2026-06-18 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 3.92K |
| 2026-06-17 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-16 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-15 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 3.48K |
| 2026-06-12 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.20 | GBp 1.20 | 10.58K |
| 2026-06-11 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-10 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-09 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-08 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.20 | GBp 1.20 | 25.13K |
| 2026-06-05 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-04 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 2.86K |
| 2026-06-03 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |
| 2026-06-02 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 96.16K |
| 2026-06-01 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.30 | 4.76K |
| 2026-05-29 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.29 | GBp 1.20 | 501.88K |
| 2026-05-28 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.25 | GBp 1.25 | 0 |