Kromek Group plc (KMK.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KMK.L Historical Return
If you invested 1000 GBp in Kromek Group plc (KMK.L) 10 years ago, it would be worth 228.34 GBp as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 371.05 GBp, while 1000 GBp invested 1 year ago would be worth 805.71 GBp. This corresponds to total returns of -77.17%, -62.89%, -19.43%, respectively, with annualized returns of -13.73%, -18%, -19.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KMK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.5 | 5.76 | 5.76 | 5.76 | 5.4 | 571,727 |
| October 21, 2026 | 5.6 | 5.4 | 5.4 | 5.7 | 5.4 | 1.41M |
| October 20, 2026 | 5.7 | 5.6 | 5.6 | 5.9 | 5.4 | 3.27M |
| October 19, 2026 | 5.6 | 5.5 | 5.5 | 5.7 | 5.5 | 1.74M |
| October 16, 2026 | 5.6 | 5.6 | 5.6 | 5.7 | 5.5 | 1.03M |
| October 15, 2026 | 5.6 | 5.5 | 5.5 | 5.7 | 5.5 | 596,581 |
| October 14, 2026 | 5.7 | 5.66 | 5.66 | 5.9 | 5.5 | 1.17M |
| October 13, 2026 | 5.83 | 5.8 | 5.8 | 6.1 | 5.6 | 2.55M |
| October 12, 2026 | 5.83 | 5.72 | 5.72 | 5.9 | 5.72 | 822,454 |
| October 09, 2026 | 5.95 | 5.74 | 5.74 | 6 | 5.7 | 2.77M |
| October 08, 2026 | 6 | 5.88 | 5.88 | 6.1 | 5.84 | 766,601 |
| October 07, 2026 | 6.05 | 6.1 | 6.1 | 6.1 | 5.83 | 2.31M |
| October 06, 2026 | 6.1 | 6 | 6 | 6.2 | 5.95 | 1.44M |
| October 05, 2026 | 6.2 | 6 | 6 | 6.3 | 6 | 1.63M |
| October 02, 2026 | 6.3 | 6.1 | 6.1 | 6.5 | 6.05 | 1.49M |
| October 01, 2026 | 6.35 | 6.5 | 6.5 | 6.5 | 6.1 | 864,068 |
| September 30, 2026 | 6.4 | 6.02 | 6.02 | 6.5 | 6 | 1.7M |
| September 29, 2026 | 6.4 | 6.3 | 6.3 | 6.5 | 6.3 | 220,642 |
| September 28, 2026 | 6.3 | 6.3 | 6.3 | 6.5 | 6.2 | 568,374 |
| September 25, 2026 | 6.45 | 6.5 | 6.5 | 6.6 | 6.2 | 1.95M |
| September 24, 2026 | 6.54 | 6.5 | 6.5 | 6.6 | 6.3 | 942,804 |
| September 23, 2026 | 6.5 | 6.5 | 6.5 | 6.7 | 6.4 | 1.17M |
| September 22, 2026 | 6.38 | 6.5 | 6.5 | 6.6 | 6.3 | 1.86M |
| September 21, 2026 | 6.28 | 6.3 | 6.3 | 6.5 | 6 | 9.27M |
| September 18, 2026 | 6.24 | 6.25 | 6.25 | 6.5 | 6.2 | 2.24M |
| September 17, 2026 | 6.7 | 6.4 | 6.4 | 6.8 | 6.3 | 2.9M |
| September 16, 2026 | 6.7 | 6.7 | 6.7 | 6.8 | 6.6 | 1.79M |
| September 15, 2026 | 6.8 | 6.7 | 6.7 | 7 | 6.6 | 1.74M |
| September 11, 2026 | 7.5 | 7.15 | 7.15 | 7.5 | 7 | 827,228 |
| September 10, 2026 | 7.6 | 7.3 | 7.3 | 7.7 | 7.1 | 1.34M |
| September 09, 2026 | 7.6 | 7.72 | 7.72 | 7.72 | 7.5 | 345,382 |
| September 08, 2026 | 7.75 | 7.6 | 7.6 | 7.9 | 7.5 | 668,285 |
| September 07, 2026 | 7.75 | 7.7 | 7.7 | 7.9 | 7.5 | 880,501 |
| September 04, 2026 | 8 | 7.48 | 7.48 | 8 | 7.48 | 1.1M |
| September 03, 2026 | 7.9 | 7.9 | 7.9 | 8 | 7.7 | 907,079 |
| September 02, 2026 | 7.95 | 7.9 | 7.9 | 8 | 7.8 | 766,347 |
| September 01, 2026 | 8.15 | 7.95 | 7.95 | 8.4 | 7.82 | 582,441 |
| August 28, 2026 | 8.1 | 7.9 | 7.9 | 8.4 | 7.8 | 980,068 |
| August 27, 2026 | 8.1 | 8 | 8 | 8.36 | 7.8 | 653,159 |
| August 26, 2026 | 8.25 | 8 | 8 | 8.5 | 7.8 | 461,615 |
| August 25, 2026 | 8.25 | 8.5 | 8.5 | 8.5 | 8 | 325,613 |
| August 24, 2026 | 8.7 | 8.3 | 8.3 | 8.7 | 8 | 2.08M |
| August 21, 2026 | 8.5 | 8.15 | 8.15 | 8.5 | 7.9 | 2.39M |
| August 20, 2026 | 8.3 | 8.5 | 8.5 | 8.5 | 7.9 | 657,026 |
| August 19, 2026 | 8.1 | 8.1 | 8.1 | 8.3 | 7.9 | 808,599 |
| August 18, 2026 | 8 | 8.1 | 8.1 | 8.3 | 7.9 | 269,803 |
| August 17, 2026 | 8.25 | 8.1 | 8.1 | 8.5 | 7.8 | 1.01M |
| August 14, 2026 | 8 | 8 | 8 | 8.58 | 8 | 632,460 |
| August 13, 2026 | 8.65 | 8.4 | 8.4 | 9 | 8.15 | 705,101 |
| August 12, 2026 | 8.5 | 8.8 | 8.8 | 9 | 8.3 | 883,685 |
| August 11, 2026 | 8.45 | 8.5 | 8.5 | 8.99 | 8.2 | 1.04M |
| August 10, 2026 | 8.55 | 8.5 | 8.5 | 9 | 8.2 | 1.76M |
| August 07, 2026 | 8.25 | 8.55 | 8.55 | 8.8 | 8 | 727,421 |
| August 06, 2026 | 8.58 | 8.52 | 8.52 | 8.8 | 8 | 927,339 |
| August 05, 2026 | 8.15 | 7.92 | 7.92 | 8.5 | 7.8 | 1.37M |
| August 04, 2026 | 7.35 | 8.4 | 8.4 | 8.5 | 7.2 | 1.51M |
| August 03, 2026 | 7.52 | 7.22 | 7.22 | 7.9 | 7.2 | 758,120 |
| July 31, 2026 | 7.6 | 7.4 | 7.4 | 7.92 | 7.2 | 1.44M |
| July 30, 2026 | 7.6 | 7.6 | 7.6 | 7.89 | 7.2 | 747,866 |
| July 29, 2026 | 7.65 | 7.6 | 7.6 | 7.9 | 7.2 | 1.26M |
AD
