1. Share Prices

  2. Kropz PLC (KRPZ)

0.65p+0.00 (+0.00%)05 Dec 2025, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kropz PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.65p0.75p0.50p0.65p785,165
Nov 28, 20250.65p0.55p0.50p0.65p77,663
Nov 26, 20250.55p0.80p0.50p0.50p1,464,240
Nov 25, 20250.55p0.60p0.50p0.55p3,063
Nov 24, 20250.65p0.60p0.50p0.55p148,882
Nov 11, 20250.51p0.49p0.46p0.51p5,492
Oct 21, 20250.51p0.42p0.42p0.51p15,815
Oct 17, 20250.51p0.55p0.42p0.51p86,747
Oct 16, 20250.51p0.54p0.42p0.51p1,070
Oct 15, 20250.51p0.55p0.55p0.51p749
Oct 9, 20250.51p0.42p0.42p0.51p8,089
Oct 2, 20250.51p0.59p0.59p0.51p15,905
Sep 26, 20250.51p0.59p0.59p0.51p134,688
Sep 25, 20250.51p0.42p0.42p0.51p542
Sep 15, 20250.55p0.60p0.50p0.51p168,737
Sep 12, 20250.55p0.60p0.50p0.55p1,093
Sep 11, 20250.55p0.60p0.50p0.55p31,769
Sep 10, 20250.55p0.60p0.50p0.60p61,000
Sep 9, 20250.55p0.60p0.50p0.55p44,771
Sep 5, 20250.55p0.60p0.60p0.55p24,746
Sep 4, 20250.55p0.60p0.60p0.55p48,333
Sep 3, 20250.55p0.60p0.50p0.55p12,366
Sep 2, 20250.55p0.60p0.50p0.55p29,952
Aug 13, 20250.65p0.50p0.50p0.55p50,162
Aug 12, 20250.65p0.50p0.50p0.65p100,000
Aug 11, 20250.65p0.65p0.65p0.65p39,862
Aug 6, 20250.65p0.65p0.65p0.65p60,138
Jul 22, 20250.65p0.67p0.67p0.65p100,000
Jun 19, 20250.65p0.72p0.72p0.65p25,656
Jun 17, 20250.60p0.62p0.50p0.65p600,000
Jun 13, 20250.60p0.52p0.52p0.60p8,000
Jun 11, 20250.60p0.65p0.52p0.60p21,500
Jun 10, 20250.60p0.50p0.50p0.60p60,000
Jun 6, 20250.60p0.52p0.52p0.60p4,083
Jun 5, 20250.60p0.52p0.52p0.60p10,207
Jun 3, 20250.60p0.52p0.52p0.60p30,000
Apr 14, 20250.60p0.64p0.64p0.60p11,742
Apr 11, 20250.70p0.65p0.60p0.60p151,092
Apr 8, 20250.70p0.74p0.74p0.70p5,743
Mar 31, 20250.70p0.60p0.60p0.70p14,880
Mar 21, 20250.70p0.67p0.67p0.70p75,060
Mar 19, 20250.60p0.70p0.70p0.70p60,000
Mar 12, 20250.70p0.66p0.66p0.70p65,000
Mar 10, 20250.70p0.67p0.67p0.70p110,579
Mar 6, 20250.75p0.85p0.65p0.75p6,373
Mar 3, 20250.75p0.79p0.66p0.75p105,000
Feb 28, 20250.75p0.80p0.65p0.75p93,912
Feb 27, 20250.68p0.75p0.75p0.75p65,000
Feb 26, 20250.63p0.74p0.55p0.68p685,579
Feb 24, 20250.63p0.55p0.55p0.63p407
12
Showing 1 to 50 of 73

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,163.007.39
Trustpilot Group PLC154.005.19
Baltic Classifieds Group PLC184.405.13
Oxford Nanopore Technologies PLC130.004.25
Babcock International Group PLC1,192.264.04
Ssp Group PLC178.003.31

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.28-16.89
Future PLC587.00-7.41
Unilever PLC4,152.00-6.82
Pagegroup PLC227.00-3.81
Ceres Power Holdings PLC329.80-3.74
Unite Group PLC511.00-3.58