Kromek Group plc (KMK.L) LSE
11.00
+0(+0.00%)
Currency In GBp
- 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 351.66 GBp as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 705.13 GBp, while 1000 GBp invested 1 year ago would be worth 2,115.38 GBp. This corresponds to total returns of -64.83%, -29.49%, 111.54%, respectively, with annualized returns of -9.92%, -6.75%, 111.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KMK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 11 | 11 | 11 | 11.25 | 10.5 | 517,369 |
| April 22, 2026 | 10.88 | 11 | 11 | 11.5 | 10.5 | 748,218 |
| April 21, 2026 | 11 | 10.88 | 10.88 | 11.5 | 10.5 | 580,189 |
| April 20, 2026 | 11 | 11 | 11 | 11.25 | 10.25 | 1.14M |
| April 17, 2026 | 10.9 | 11 | 11 | 11.5 | 10.25 | 6.33M |
| April 16, 2026 | 10.63 | 11.2 | 11.2 | 11.5 | 10.5 | 1.75M |
| April 15, 2026 | 10.5 | 10.6 | 10.6 | 11 | 10 | 1.92M |
| April 14, 2026 | 10 | 10.5 | 10.5 | 11 | 9.5 | 1.3M |
| April 13, 2026 | 10 | 10.6 | 10.6 | 10.6 | 9.5 | 1.13M |
| April 10, 2026 | 10.25 | 10 | 10 | 10.5 | 9.65 | 755,517 |
| April 09, 2026 | 10.5 | 10.4 | 10.4 | 11 | 10 | 1.42M |
| April 08, 2026 | 10 | 10.5 | 10.5 | 11 | 9.5 | 1.89M |
| April 07, 2026 | 10 | 10 | 10 | 10.5 | 9.5 | 957,169 |
| April 02, 2026 | 9.95 | 9.95 | 9.95 | 10.4 | 9.5 | 707,791 |
| April 01, 2026 | 9.75 | 9.5 | 9.5 | 10.4 | 9.5 | 875,107 |
| March 31, 2026 | 9.95 | 9.75 | 9.75 | 10.4 | 9.5 | 816,673 |
| March 30, 2026 | 9.95 | 10 | 10 | 10.4 | 9.5 | 1.42M |
| March 27, 2026 | 9.95 | 9.95 | 9.95 | 10.4 | 9.5 | 1.11M |
| March 26, 2026 | 10.29 | 9.95 | 9.95 | 10.4 | 9.5 | 487,812 |
| March 25, 2026 | 9.99 | 9.95 | 9.95 | 10.4 | 9 | 1.74M |
| March 24, 2026 | 9.25 | 9.5 | 9.5 | 10 | 9 | 1.51M |
| March 23, 2026 | 9.65 | 9.25 | 9.25 | 9.65 | 8.5 | 3.66M |
| March 20, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.51 | 457,464 |
| March 19, 2026 | 10 | 9.75 | 9.75 | 10.46 | 9.33 | 1.4M |
| March 18, 2026 | 9.75 | 10 | 10 | 10.5 | 9.5 | 735,555 |
| March 17, 2026 | 9.75 | 10 | 10 | 10 | 9.5 | 1.15M |
| March 16, 2026 | 10.25 | 10 | 10 | 10.5 | 9.5 | 968,084 |
| March 13, 2026 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 1.56M |
| March 12, 2026 | 10.25 | 10.5 | 10.5 | 11 | 10 | 789,546 |
| March 11, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10 | 889,233 |
| March 10, 2026 | 10.25 | 10.75 | 10.75 | 11 | 10 | 1.72M |
| March 09, 2026 | 10.5 | 10.25 | 10.25 | 10.75 | 9 | 5.17M |
| March 06, 2026 | 11.25 | 10.75 | 10.75 | 11.75 | 10 | 3.65M |
| March 05, 2026 | 11.38 | 11.25 | 11.25 | 11.75 | 11 | 695,702 |
| March 04, 2026 | 11.88 | 11.38 | 11.38 | 12.25 | 11 | 2.2M |
| March 03, 2026 | 11.88 | 11.88 | 11.88 | 12.25 | 11.5 | 2.03M |
| March 02, 2026 | 12.5 | 11.88 | 11.88 | 12.5 | 11.5 | 2.22M |
| February 27, 2026 | 11.88 | 12 | 12 | 12.5 | 11.5 | 1.2M |
| February 26, 2026 | 12.25 | 11.88 | 11.88 | 12.5 | 11.5 | 2.11M |
| February 25, 2026 | 12.25 | 12.25 | 12.25 | 13 | 12 | 4.11M |
| February 24, 2026 | 11.88 | 12.25 | 12.25 | 12.5 | 11.5 | 2.44M |
| February 23, 2026 | 11.75 | 12 | 12 | 12.25 | 11.5 | 3.57M |
| February 20, 2026 | 12 | 11.9 | 11.9 | 12.5 | 11.5 | 1.27M |
| February 19, 2026 | 11.25 | 11.9 | 11.9 | 12 | 11 | 1.2M |
| February 18, 2026 | 11 | 11.25 | 11.25 | 11.5 | 11 | 1.08M |
| February 17, 2026 | 11.9 | 11.25 | 11.25 | 12 | 11 | 1.79M |
| February 16, 2026 | 11.08 | 11.25 | 11.25 | 12 | 10.9 | 2.29M |
| February 13, 2026 | 11.25 | 11.03 | 11.03 | 11.9 | 10.8 | 2.5M |
| February 12, 2026 | 11.85 | 11.25 | 11.25 | 12.5 | 11 | 5.19M |
| February 11, 2026 | 10.5 | 11.85 | 11.85 | 12.25 | 10 | 11.35M |
| February 10, 2026 | 9.65 | 10.4 | 10.4 | 11 | 9.1 | 6.36M |
| February 09, 2026 | 9.6 | 9.65 | 9.65 | 10 | 9.1 | 2.87M |
| February 06, 2026 | 9.75 | 9.6 | 9.6 | 10 | 9.5 | 2.01M |
| February 05, 2026 | 10 | 10.5 | 10.5 | 10.5 | 9.5 | 1.5M |
| February 04, 2026 | 9.75 | 10.1 | 10.1 | 10.5 | 9.5 | 1.33M |
| February 03, 2026 | 9.88 | 9.7 | 9.7 | 10.5 | 9.5 | 2.46M |
| February 02, 2026 | 11.95 | 9.88 | 9.88 | 11.95 | 9.5 | 4.78M |
| January 30, 2026 | 11.75 | 11 | 11 | 12 | 10.5 | 3.69M |
| January 29, 2026 | 12 | 11.85 | 11.85 | 12 | 11.5 | 1.36M |
| January 28, 2026 | 12.13 | 11.95 | 11.95 | 12.25 | 11.75 | 2.11M |
