KRM22 Plc - KRM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37	37	37	37	37	122
February 19, 2026	37	37	37	37	37	122
February 18, 2026	37	37	37	37	37	122
February 17, 2026	37	37	37	37	37	122
February 16, 2026	37	37	37	37	37	0
February 13, 2026	37	37	37	38	37	8
February 12, 2026	37	37	37	37	37	2.95M
February 11, 2026	37	37	37	37	37	756,756
February 10, 2026	37	37	37	37.7	37	54,054
February 09, 2026	37	37	37	37	37	0
February 06, 2026	37.5	37.5	37.5	37.5	37.5	140
February 05, 2026	37.5	37.5	37.5	37.5	37.5	140
February 04, 2026	37.5	37.5	37.5	37.5	37.5	140
February 03, 2026	37.5	37.5	37.5	37.5	37.5	140
February 02, 2026	37.5	37.5	37.5	38.96	37.5	10
January 30, 2026	37.5	37.5	37.5	37.5	37.5	36,148
January 29, 2026	38	37.5	37.5	38.55	37.5	2,582
January 28, 2026	37	37	37	37	37	32,312
January 27, 2026	37	37	37	37.4	37	2,308
January 26, 2026	37	37	37	37	37	58
January 23, 2026	37	37	37	39	37	4
January 22, 2026	37	37	37	39	37	12
January 21, 2026	37	37	37	37	35	1,252
January 20, 2026	37	37	37	37.42	37	26,930
January 19, 2026	37	37	37	37	37	392
January 16, 2026	37	37	37	37	37	392
January 15, 2026	37	37	37	37	37	14
January 14, 2026	37	37	37	37	37	392
January 13, 2026	37	37	37	37	37	14
January 12, 2026	37	37	37	37.49	37	28
January 09, 2026	37	37	37	37	37	772,850
January 08, 2026	38	37	37	39	36	29,327
January 07, 2026	39	38	38	40	38	2,010
January 06, 2026	39.5	39	39	40	38	49,433
January 05, 2026	39.5	39.5	39.5	39.5	39.5	62
January 02, 2026	39.5	39.5	39.5	39.5	39.5	62
December 31, 2025	39.5	39.5	39.5	39.5	39.5	62
December 30, 2025	39.5	39.5	39.5	39.5	39.5	62
December 29, 2025	39.5	39.5	39.5	39.5	39.5	56
December 24, 2025	39.5	39.5	39.5	39.5	39.5	62
December 23, 2025	39.5	39.5	39.5	41	39.5	3
December 22, 2025	39.5	39.5	39.5	39.5	39.5	84
December 19, 2025	39.5	39.5	39.5	39.5	39.5	84
December 18, 2025	39.5	39.5	39.5	41	39.5	9
December 17, 2025	41	39.5	39.5	41	39.5	42
December 16, 2025	39.5	39.5	39.5	39.5	39.5	728
December 15, 2025	39.5	39.5	39.5	39.5	39.5	728
December 12, 2025	39.5	39.5	39.5	39.5	39.5	728
December 11, 2025	39.5	39.5	39.5	39.5	39.5	728
December 10, 2025	39.5	39.5	39.5	41	39.5	52
December 09, 2025	39.5	39.5	39.5	39.5	39.5	630,000
December 08, 2025	39.5	39.5	39.5	39.5	39.5	630,000
December 05, 2025	39.5	39.5	39.5	39.5	39.5	630,000
December 04, 2025	39.5	39.5	39.5	39.5	39.5	630,000
December 03, 2025	39.5	39.5	39.5	39.5	39.5	630,000
December 02, 2025	39.5	39.5	39.5	39.5	39.5	280,000
December 01, 2025	40	39.5	39.5	40	38	20,000
November 28, 2025	40	40	40	40	40	0
November 27, 2025	40	40	40	40	40	0
November 26, 2025	40	40	40	41	40	184

KRM22 Plc (KRM.L) LSE