Shares Magazine
26.00p+1.00 (+4.00%)05 Mar 2025, 16:04
Krm22 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 30, 2025 | 28.50p | 29.50p | 29.50p | 28.50p | 22 |
| Jan 28, 2025 | 30.00p | 27.00p | 27.00p | 28.50p | 4,081 |
| Jan 21, 2025 | 27.50p | 27.50p | 27.43p | 27.50p | 83,000 |
| Jan 14, 2025 | 27.50p | 26.70p | 26.70p | 27.50p | 1,827 |
| Jan 6, 2025 | 27.50p | 25.00p | 25.00p | 27.50p | 17 |
| Dec 27, 2024 | 27.50p | 26.75p | 26.75p | 27.50p | 1,836 |
| Dec 24, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 26 |
| Dec 6, 2024 | 28.50p | 30.00p | 30.00p | 28.50p | 33 |
| Dec 2, 2024 | 28.50p | 27.00p | 27.00p | 28.50p | 2,650 |
| Nov 29, 2024 | 30.00p | 28.00p | 28.00p | 28.50p | 5,797 |
| Nov 21, 2024 | 31.50p | 28.50p | 28.50p | 31.00p | 10,527 |
| Nov 18, 2024 | 32.00p | 30.00p | 30.00p | 31.50p | 2,500 |
| Nov 11, 2024 | 32.00p | 31.40p | 31.40p | 32.00p | 598 |
| Nov 4, 2024 | 32.00p | 32.03p | 31.98p | 32.00p | 122,000 |
| Oct 30, 2024 | 32.00p | 31.40p | 31.40p | 32.00p | 2,509 |
| Oct 29, 2024 | 32.00p | 30.00p | 30.00p | 32.00p | 8 |
| Oct 28, 2024 | 32.00p | 34.00p | 34.00p | 32.00p | 16 |
| Oct 23, 2024 | 33.50p | 32.00p | 32.00p | 32.00p | 1,000 |
| Oct 18, 2024 | 33.50p | 33.50p | 33.50p | 33.50p | 6,805 |
| Oct 16, 2024 | 33.50p | 33.35p | 33.25p | 33.50p | 3,843 |
| Oct 15, 2024 | 33.50p | 31.00p | 31.00p | 33.50p | 3,500 |
| Oct 10, 2024 | 33.50p | 32.00p | 32.00p | 33.50p | 6,917 |
| Oct 9, 2024 | 33.50p | 32.00p | 32.00p | 33.50p | 36 |
| Oct 8, 2024 | 33.50p | 33.60p | 32.00p | 33.50p | 14,917 |
| Oct 7, 2024 | 33.50p | 32.05p | 32.05p | 33.50p | 2,500 |
| Oct 3, 2024 | 33.50p | 35.00p | 35.00p | 33.50p | 50 |
| Sep 27, 2024 | 33.50p | 33.40p | 33.40p | 33.50p | 1,437 |
| Sep 23, 2024 | 33.50p | 33.69p | 32.00p | 33.50p | 5,144 |
| Sep 17, 2024 | 33.50p | 35.00p | 32.05p | 33.50p | 1,522 |
| Sep 16, 2024 | 33.50p | 35.00p | 35.00p | 33.50p | 94 |
| Sep 6, 2024 | 33.50p | 35.00p | 32.00p | 33.50p | 196 |
| Sep 4, 2024 | 33.50p | 34.00p | 34.00p | 33.50p | 1,500 |
| Sep 3, 2024 | 33.50p | 33.52p | 32.05p | 33.50p | 186,600 |
| Sep 2, 2024 | 33.50p | 33.90p | 33.90p | 33.50p | 14,731 |
| Aug 30, 2024 | 33.50p | 33.95p | 33.95p | 33.50p | 1,781 |
| Aug 29, 2024 | 33.50p | 33.00p | 32.00p | 33.00p | 26,000 |
| Aug 28, 2024 | 33.50p | 34.75p | 32.00p | 33.50p | 52,459 |
| Aug 27, 2024 | 31.50p | 34.45p | 32.95p | 33.50p | 23,729 |
| Aug 23, 2024 | 30.50p | 32.00p | 31.75p | 31.50p | 21,925 |
| Aug 22, 2024 | 28.50p | 32.00p | 29.30p | 30.50p | 54,031 |
| Aug 20, 2024 | 27.00p | 29.75p | 27.90p | 28.50p | 35,640 |
| Aug 19, 2024 | 26.50p | 28.00p | 26.00p | 28.00p | 67,660 |
| Aug 16, 2024 | 26.50p | 26.00p | 26.00p | 26.50p | 50,000 |
| Aug 14, 2024 | 26.50p | 27.69p | 27.69p | 26.50p | 18,015 |
| Aug 13, 2024 | 26.50p | 27.75p | 27.70p | 26.50p | 18,118 |
| Aug 12, 2024 | 26.50p | 27.00p | 27.00p | 26.50p | 10,622 |
| Aug 9, 2024 | 26.50p | 27.38p | 27.38p | 26.50p | 19,868 |
| Aug 7, 2024 | 26.50p | 25.00p | 25.00p | 26.50p | 6,625 |
| Aug 1, 2024 | 26.50p | 27.80p | 27.00p | 26.50p | 17,943 |
| Jul 31, 2024 | 26.50p | 27.80p | 25.75p | 26.50p | 39,356 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.