Shares Magazine
35.00p+0.00 (+0.00%)14 Jul 2025, 08:06
Krm22 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 35.00p | 33.64p | 33.64p | 35.00p | 146 |
| Jul 2, 2025 | 35.00p | 35.40p | 33.60p | 35.00p | 15,349 |
| Jun 26, 2025 | 35.00p | 37.00p | 33.25p | 35.00p | 2,477 |
| Jun 25, 2025 | 35.00p | 34.20p | 34.20p | 35.00p | 2,899 |
| Jun 23, 2025 | 35.00p | 36.96p | 36.96p | 35.00p | 97 |
| Jun 12, 2025 | 35.00p | 33.00p | 33.00p | 35.00p | 303 |
| Jun 5, 2025 | 36.50p | 35.40p | 28.00p | 35.00p | 61,129 |
| May 29, 2025 | 36.50p | 34.00p | 34.00p | 36.50p | 1,500 |
| May 28, 2025 | 32.50p | 36.00p | 34.00p | 36.50p | 9,351 |
| May 27, 2025 | 32.50p | 34.00p | 34.00p | 32.50p | 2,906 |
| May 22, 2025 | 31.50p | 34.00p | 34.00p | 32.50p | 14,705 |
| May 21, 2025 | 30.50p | 32.00p | 32.00p | 31.50p | 1,500 |
| May 20, 2025 | 30.50p | 31.98p | 31.98p | 30.50p | 59 |
| May 19, 2025 | 30.00p | 32.00p | 31.60p | 30.50p | 7,823 |
| May 16, 2025 | 30.00p | 28.10p | 28.10p | 30.00p | 39 |
| May 13, 2025 | 29.50p | 31.25p | 31.25p | 30.00p | 2,585 |
| May 12, 2025 | 27.00p | 28.50p | 28.00p | 29.50p | 28,987 |
| May 9, 2025 | 27.00p | 27.50p | 27.50p | 27.00p | 30,000 |
| May 6, 2025 | 26.50p | 28.00p | 28.00p | 27.00p | 1,000 |
| May 1, 2025 | 26.50p | 28.00p | 25.00p | 26.50p | 22,742 |
| Apr 30, 2025 | 26.50p | 25.00p | 25.00p | 26.50p | 66 |
| Apr 29, 2025 | 26.50p | 26.92p | 25.00p | 26.50p | 21,967 |
| Apr 28, 2025 | 26.50p | 26.53p | 26.46p | 26.50p | 80,000 |
| Apr 23, 2025 | 26.50p | 26.95p | 24.60p | 26.50p | 1,838 |
| Apr 22, 2025 | 26.50p | 25.00p | 25.00p | 26.50p | 147 |
| Apr 17, 2025 | 26.50p | 26.00p | 25.00p | 26.50p | 5,861 |
| Apr 16, 2025 | 26.50p | 26.00p | 25.03p | 26.50p | 7,584 |
| Apr 14, 2025 | 26.50p | 26.00p | 25.00p | 26.50p | 40,447 |
| Apr 9, 2025 | 26.50p | 26.00p | 25.00p | 26.50p | 33 |
| Apr 8, 2025 | 26.50p | 26.40p | 25.00p | 26.50p | 1,613 |
| Apr 7, 2025 | 26.50p | 26.98p | 25.00p | 26.50p | 59,770 |
| Apr 4, 2025 | 26.00p | 26.40p | 25.00p | 26.00p | 19,029 |
| Apr 2, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 66 |
| Mar 31, 2025 | 26.00p | 26.40p | 25.00p | 26.00p | 20,366 |
| Mar 28, 2025 | 26.00p | 26.05p | 25.00p | 26.00p | 60,380 |
| Mar 24, 2025 | 26.00p | 26.40p | 26.40p | 26.00p | 60 |
| Mar 21, 2025 | 26.00p | 26.40p | 26.40p | 26.00p | 10,971 |
| Mar 18, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 144 |
| Mar 17, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 2,070 |
| Mar 13, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 5,797 |
| Mar 11, 2025 | 26.00p | 26.50p | 26.50p | 26.00p | 3,728 |
| Mar 10, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 10,000 |
| Mar 5, 2025 | 26.00p | 26.50p | 25.02p | 26.00p | 974 |
| Mar 4, 2025 | 24.50p | 26.50p | 24.60p | 25.00p | 47,370 |
| Feb 25, 2025 | 24.50p | 24.25p | 24.25p | 24.50p | 828 |
| Feb 20, 2025 | 24.50p | 25.00p | 25.00p | 24.50p | 152 |
| Feb 19, 2025 | 24.50p | 24.70p | 23.60p | 24.50p | 64,198 |
| Feb 18, 2025 | 23.50p | 25.00p | 24.98p | 24.50p | 39,920 |
| Feb 14, 2025 | 26.00p | 26.20p | 25.00p | 23.50p | 1,053 |
| Feb 13, 2025 | 26.50p | 27.67p | 26.30p | 26.00p | 54,276 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 506.50 | 4.00 |
| Lion Finance Group PLC | 7,395.00 | 3.86 |
| Intermediate Capital Group PLC | 2,038.00 | 3.09 |
| Senior PLC | 189.00 | 3.05 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Trustpilot Group PLC | 278.80 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.05 | -4.82 |
| Hays PLC | 65.86 | -2.07 |
| Safestore Holdings PLC | 657.96 | -2.16 |
| Land Securities Group PLC | 565.48 | -2.08 |
| Xps Pensions Group PLC | 374.00 | -1.97 |
| B&M European Value Retail S.A. | 229.91 | -1.87 |