Want to see GB:KMK full AI Analyst Report?
Kromek Group plc (KMK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | +0.00% | 533,783 | 0.37 |
| Oct 29, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | +0.00% | 1,201,503 | 0.83 |
| Oct 28, 2026 | 5.60 | 5.70 | 5.40 | 5.45 | 5.45 | -2.68% | 1,093,044 | 0.75 |
| Oct 27, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | +0.00% | 653,158 | 0.45 |
| Oct 26, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | -2.78% | 703,979 | 0.48 |
| Oct 23, 2026 | 5.55 | 5.76 | 5.40 | 5.76 | 5.76 | +0.00% | 1,216,134 | 0.83 |
| Oct 22, 2026 | 5.50 | 5.76 | 5.40 | 5.76 | 5.76 | +6.67% | 571,670 | 0.39 |
| Oct 21, 2026 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 1,378,992 | 0.94 |
| Oct 20, 2026 | 5.70 | 5.90 | 5.40 | 5.60 | 5.60 | +1.82% | 3,265,150 | 2.27 |
| Oct 19, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 3,140,458 | 2.24 |
| Oct 16, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | +1.82% | 1,033,291 | 0.74 |
| Oct 15, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -2.83% | 596,580 | 0.43 |
| Oct 14, 2026 | 5.70 | 5.90 | 5.50 | 5.66 | 5.66 | -2.41% | 1,166,415 | 0.84 |
| Oct 13, 2026 | 5.83 | 6.10 | 5.60 | 5.80 | 5.80 | +1.40% | 2,546,792 | 1.87 |
| Oct 12, 2026 | 5.83 | 5.90 | 5.72 | 5.72 | 5.72 | -0.35% | 822,454 | 0.61 |
| Oct 09, 2026 | 5.95 | 6.00 | 5.70 | 5.74 | 5.74 | -2.38% | 2,771,358 | 2.10 |
| Oct 08, 2026 | 6.00 | 6.10 | 5.84 | 5.88 | 5.88 | -3.61% | 766,603 | 0.58 |
| Oct 07, 2026 | 6.05 | 6.10 | 5.83 | 6.10 | 6.10 | +1.67% | 2,306,968 | 1.80 |
| Oct 06, 2026 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | +0.00% | 1,442,043 | 1.12 |
| Oct 05, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 1,629,298 | 1.29 |
| Oct 02, 2026 | 6.30 | 6.50 | 6.05 | 6.10 | 6.10 | -6.15% | 1,485,149 | 1.18 |
| Oct 01, 2026 | 6.35 | 6.50 | 6.10 | 6.50 | 6.50 | +7.97% | 864,068 | 0.69 |
| Sep 30, 2026 | 6.40 | 6.50 | 6.00 | 6.02 | 6.02 | -4.44% | 1,696,658 | 1.35 |
| Sep 29, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | +0.00% | 215,654 | 0.17 |
| Sep 28, 2026 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 568,374 | 0.45 |
| Sep 25, 2026 | 6.45 | 6.60 | 6.20 | 6.50 | 6.50 | +0.00% | 1,950,961 | 1.55 |
| Sep 24, 2026 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | +0.00% | 942,802 | 0.75 |
| Sep 23, 2026 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | +0.00% | 1,166,439 | 0.93 |
| Sep 22, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | +3.17% | 1,864,877 | 1.49 |
| Sep 21, 2026 | 6.15 | 6.50 | 6.00 | 6.30 | 6.30 | +0.80% | 9,274,611 | 8.35 |
| Sep 18, 2026 | 6.40 | 6.50 | 6.20 | 6.25 | 6.25 | -2.34% | 2,236,807 | 2.05 |
| Sep 17, 2026 | 6.70 | 6.80 | 6.30 | 6.40 | 6.40 | -4.48% | 2,903,069 | 2.76 |
| Sep 16, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | +0.00% | 1,794,858 | 1.74 |
| Sep 15, 2026 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | -2.62% | 2,239,376 | 2.21 |
| Sep 14, 2026 | 7.20 | 7.50 | 6.50 | 6.88 | 6.88 | -3.78% | 6,429,266 | 6.95 |
| Sep 11, 2026 | 7.30 | 7.50 | 7.00 | 7.15 | 7.15 | -2.05% | 827,227 | 0.90 |
| Sep 10, 2026 | 7.60 | 7.70 | 7.10 | 7.30 | 7.30 | -5.44% | 1,340,624 | 1.45 |
| Sep 09, 2026 | 7.60 | 7.72 | 7.50 | 7.72 | 7.72 | +1.58% | 345,379 | 0.37 |
| Sep 08, 2026 | 7.75 | 7.90 | 7.50 | 7.60 | 7.60 | -1.30% | 668,287 | 0.71 |
| Sep 07, 2026 | 7.75 | 7.90 | 7.50 | 7.70 | 7.70 | +2.94% | 880,501 | 0.91 |
| Sep 04, 2026 | 7.85 | 8.00 | 7.48 | 7.48 | 7.48 | -5.32% | 1,101,593 | 1.12 |
| Sep 03, 2026 | 7.90 | 8.00 | 7.70 | 7.90 | 7.90 | +0.00% | 907,074 | 0.91 |
| Sep 02, 2026 | 7.95 | 8.00 | 7.80 | 7.90 | 7.90 | -0.63% | 766,345 | 0.77 |
| Sep 01, 2026 | 8.15 | 8.40 | 7.82 | 7.95 | 7.95 | +0.63% | 582,437 | 0.58 |
| Aug 31, 2026 | 7.90 | 8.40 | 7.80 | 7.90 | 7.90 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 8.10 | 8.40 | 7.80 | 7.90 | 7.90 | -1.25% | 980,067 | 0.92 |
| Aug 27, 2026 | 8.10 | 8.36 | 7.80 | 8.00 | 8.00 | +0.00% | 652,050 | 0.60 |
| Aug 26, 2026 | 8.25 | 8.50 | 7.80 | 8.00 | 8.00 | -5.88% | 461,609 | 0.42 |
| Aug 25, 2026 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | +2.41% | 325,613 | 0.30 |
| Aug 24, 2026 | 8.15 | 8.70 | 8.00 | 8.30 | 8.30 | +1.84% | 2,081,095 | 1.94 |
