XLON:KMK
Kromek Group Plc Stock Price (Quote)
£6.20
-0.1000 (-1.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.10 | £8.00 | Friday, 3rd May 2024 KMK.L stock ended at £6.20. This is 1.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.24% from a day low at £6.00 to a day high of £6.49. |
| 90 days | £5.00 | £8.50 | |
| 52 weeks | £3.00 | £8.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2023 | £5.65 | £5.63 | £5.50 | £5.60 | 340 532 |
| Aug 23, 2023 | £5.85 | £5.85 | £5.50 | £5.65 | 535 040 |
| Aug 22, 2023 | £5.85 | £5.85 | £5.55 | £5.85 | 187 663 |
| Aug 21, 2023 | £5.85 | £5.85 | £5.70 | £5.85 | 1 699 732 |
| Aug 18, 2023 | £5.85 | £6.00 | £5.70 | £5.85 | 1 132 703 |
| Aug 17, 2023 | £6.05 | £6.04 | £5.73 | £5.85 | 1 223 701 |
| Aug 16, 2023 | £6.05 | £6.30 | £5.90 | £6.05 | 2 111 561 |
| Aug 15, 2023 | £6.00 | £6.10 | £5.94 | £6.05 | 342 175 |
| Aug 14, 2023 | £6.00 | £6.07 | £5.80 | £6.00 | 164 665 |
| Aug 11, 2023 | £6.00 | £6.08 | £5.80 | £6.00 | 561 734 |
| Aug 10, 2023 | £6.05 | £6.20 | £5.84 | £6.00 | 589 731 |
| Aug 09, 2023 | £5.75 | £6.20 | £5.50 | £6.05 | 3 053 584 |
| Aug 08, 2023 | £6.15 | £6.20 | £5.55 | £5.75 | 1 312 017 |
| Aug 07, 2023 | £6.35 | £6.60 | £6.06 | £6.15 | 1 070 167 |
| Aug 04, 2023 | £6.15 | £6.50 | £6.17 | £6.35 | 702 510 |
| Aug 03, 2023 | £6.10 | £6.33 | £5.90 | £6.15 | 2 031 327 |
| Aug 02, 2023 | £6.80 | £7.00 | £5.90 | £6.10 | 2 212 745 |
| Aug 01, 2023 | £6.70 | £7.20 | £6.65 | £6.80 | 5 288 193 |
| Jul 31, 2023 | £5.90 | £6.80 | £5.95 | £6.70 | 8 335 979 |
| Jul 28, 2023 | £5.15 | £6.00 | £5.00 | £5.90 | 4 647 711 |
| Jul 27, 2023 | £5.15 | £5.30 | £5.02 | £5.15 | 1 434 830 |
| Jul 26, 2023 | £5.15 | £5.25 | £5.01 | £5.15 | 2 156 182 |
| Jul 25, 2023 | £5.10 | £5.11 | £4.95 | £5.10 | 5 747 651 |
| Jul 24, 2023 | £5.19 | £5.21 | £4.85 | £4.95 | 3 173 157 |
| Jul 21, 2023 | £5.00 | £5.09 | £4.90 | £5.00 | 533 036 |
