Shares Magazine
8.23p-0.15 (-1.79%)17 Dec 2025, 11:01
Kromek Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2025 | 6.10p | 6.30p | 5.80p | 6.00p | 7,557,964 |
| Sep 17, 2025 | 5.60p | 6.20p | 5.50p | 6.10p | 9,235,353 |
| Sep 16, 2025 | 5.25p | 6.00p | 5.13p | 5.50p | 22,703,886 |
| Sep 15, 2025 | 4.85p | 4.90p | 4.80p | 4.85p | 1,072,426 |
| Sep 12, 2025 | 4.90p | 5.00p | 4.70p | 4.85p | 922,758 |
| Sep 11, 2025 | 4.90p | 5.00p | 4.90p | 4.90p | 430,358 |
| Sep 10, 2025 | 4.90p | 5.00p | 4.70p | 4.90p | 626,477 |
| Sep 9, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 753,959 |
| Sep 8, 2025 | 4.90p | 4.98p | 4.82p | 4.90p | 2,137,212 |
| Sep 5, 2025 | 4.90p | 4.96p | 4.85p | 4.90p | 1,269,609 |
| Sep 4, 2025 | 4.80p | 5.10p | 4.70p | 4.90p | 1,237,197 |
| Sep 3, 2025 | 4.90p | 5.00p | 4.74p | 4.80p | 1,847,909 |
| Sep 2, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 894,765 |
| Sep 1, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1,805,925 |
| Aug 29, 2025 | 4.90p | 4.97p | 4.80p | 4.90p | 1,611,556 |
| Aug 28, 2025 | 4.90p | 5.00p | 4.82p | 5.00p | 150,339 |
| Aug 27, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1,615,694 |
| Aug 26, 2025 | 4.90p | 4.99p | 4.81p | 4.90p | 1,023,372 |
| Aug 22, 2025 | 4.90p | 4.94p | 4.80p | 4.90p | 1,755,682 |
| Aug 21, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 641,575 |
| Aug 20, 2025 | 5.00p | 5.20p | 4.80p | 4.90p | 1,681,729 |
| Aug 19, 2025 | 5.00p | 5.20p | 4.92p | 5.00p | 1,167,133 |
| Aug 18, 2025 | 5.10p | 5.20p | 4.86p | 5.00p | 958,102 |
| Aug 15, 2025 | 5.15p | 5.20p | 5.00p | 5.10p | 155,148 |
| Aug 14, 2025 | 5.20p | 5.30p | 5.06p | 5.15p | 740,892 |
| Aug 13, 2025 | 5.20p | 5.30p | 5.10p | 5.20p | 357,938 |
| Aug 12, 2025 | 5.30p | 5.40p | 5.13p | 5.20p | 996,843 |
| Aug 11, 2025 | 5.05p | 5.50p | 5.10p | 5.30p | 2,039,163 |
| Aug 8, 2025 | 5.00p | 5.10p | 4.93p | 5.00p | 690,725 |
| Aug 7, 2025 | 5.05p | 5.10p | 4.93p | 5.00p | 679,493 |
| Aug 6, 2025 | 5.15p | 5.16p | 5.00p | 5.10p | 614,632 |
| Aug 5, 2025 | 5.20p | 5.30p | 5.03p | 5.15p | 441,197 |
| Aug 4, 2025 | 5.20p | 5.30p | 5.11p | 5.20p | 725,590 |
| Aug 1, 2025 | 5.25p | 5.30p | 5.00p | 5.20p | 1,479,112 |
| Jul 31, 2025 | 5.15p | 5.50p | 5.11p | 5.25p | 3,467,018 |
| Jul 30, 2025 | 5.20p | 5.30p | 5.08p | 5.20p | 1,544,469 |
| Jul 29, 2025 | 5.60p | 5.70p | 5.10p | 5.20p | 2,716,590 |
| Jul 28, 2025 | 5.75p | 5.90p | 5.50p | 5.60p | 921,393 |
| Jul 25, 2025 | 5.70p | 5.92p | 5.60p | 5.70p | 730,282 |
| Jul 24, 2025 | 5.70p | 5.80p | 5.60p | 5.70p | 343,039 |
| Jul 23, 2025 | 5.70p | 5.79p | 5.66p | 5.70p | 1,554,453 |
| Jul 22, 2025 | 5.75p | 5.80p | 5.67p | 5.70p | 1,102,251 |
| Jul 21, 2025 | 5.74p | 5.90p | 5.50p | 5.90p | 6,290,795 |
| Jul 18, 2025 | 5.45p | 5.60p | 5.30p | 5.45p | 326,853 |
| Jul 17, 2025 | 5.45p | 5.60p | 5.30p | 5.45p | 76,936 |
| Jul 16, 2025 | 5.45p | 5.59p | 5.30p | 5.45p | 482,705 |
| Jul 15, 2025 | 5.50p | 5.60p | 5.30p | 5.45p | 448,762 |
| Jul 14, 2025 | 5.55p | 5.70p | 5.30p | 5.50p | 1,303,568 |
| Jul 11, 2025 | 5.55p | 5.70p | 5.40p | 5.55p | 434,807 |
| Jul 10, 2025 | 5.55p | 5.70p | 5.40p | 5.55p | 855,298 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Serco Group PLC | 267.60 | 6.11 |
| Integrafin Holdings PLC | 358.50 | 6.07 |
| Phoenix Group Holdings PLC | 725.18 | 4.19 |
| HSBC Holdings PLC | 1,158.40 | 4.19 |
| International Personal Finance PLC | 215.50 | 4.11 |
| Ssp Group PLC | 196.40 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 376.82 | -3.38 |
| Ceres Power Holdings PLC | 225.67 | -3.64 |
| Bunzl PLC | 2,154.00 | -2.97 |
| Hollywood Bowl Group PLC | 272.00 | -2.16 |
| Kainos Group PLC | 1,060.00 | -0.09 |
| Burberry Group PLC | 1,280.50 | -1.31 |