Kropz plc (KRPZ.L) LSE

0.70

+0(+0.00%)

Updated at December 24 08:00AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.7	0.7	0.7	0.7	0.7	1.41M
December 23, 2025	0.7	0.7	0.7	0.7	0.7	1.41M
December 22, 2025	0.7	0.7	0.7	0.7	0.7	1.44M
December 19, 2025	0.7	0.7	0.7	0.7	0.6	60,000
December 18, 2025	0.7	0.7	0.7	0.7	0.7	1.26M
December 17, 2025	0.7	0.7	0.7	0.7	0.7	1.26M
December 16, 2025	0.7	0.7	0.7	0.7	0.7	1.26M
December 15, 2025	0.7	0.7	0.7	0.7	0.7	1.26M
December 12, 2025	0.7	0.63	0.63	0.7	0.63	90,000
December 11, 2025	0.7	0.7	0.7	0.7	0.7	703,612
December 10, 2025	0.7	0.7	0.7	0.78	0.6	26,764
December 09, 2025	0.7	0.7	0.7	0.7	0.7	3.72M
December 08, 2025	0.65	0.7	0.7	0.7	0.65	0
December 05, 2025	0.5	0.65	0.65	0.75	0.5	817,966
December 04, 2025	0.65	0.65	0.65	0.65	0.65	2.36M
December 03, 2025	0.65	0.65	0.65	0.65	0.65	3.05M
December 02, 2025	0.65	0.65	0.65	0.65	0.65	2.97M
December 01, 2025	0.65	0.65	0.65	0.65	0.65	4.11M
November 28, 2025	0.65	0.65	0.65	0.65	0.5	153,824
November 27, 2025	0.65	0.65	0.65	0.65	0.65	3.5M
November 26, 2025	0.55	0.65	0.65	0.8	0.5	1.46M
November 25, 2025	0.55	0.55	0.55	0.6	0.5	3,064
November 24, 2025	0.65	0.55	0.55	0.65	0.5	148,886
November 21, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 20, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 19, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 18, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 17, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 14, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 13, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 12, 2025	0.51	0.51	0.51	0.51	0.51	97,776
November 11, 2025	0.51	0.51	0.51	0.51	0.46	8,984
November 10, 2025	0.51	0.51	0.51	0.51	0.51	442,820
November 07, 2025	0.51	0.51	0.51	0.51	0.51	442,820
November 06, 2025	0.51	0.51	0.51	0.51	0.51	442,820
November 05, 2025	0.51	0.51	0.51	0.51	0.51	442,820
November 04, 2025	0.51	0.51	0.51	0.51	0.51	442,820
November 03, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 31, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 30, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 29, 2025	0.5	0.51	0.51	0.51	0.5	0
October 28, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 27, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 24, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 23, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 22, 2025	0.51	0.51	0.51	0.51	0.51	442,820
October 21, 2025	0.51	0.51	0.51	0.51	0.42	15,815
October 20, 2025	0.51	0.51	0.51	0.51	0.51	1.12M
October 17, 2025	0.55	0.51	0.51	0.55	0.42	86,747
October 16, 2025	0.54	0.42	0.42	0.54	0.42	1,218
October 15, 2025	0.55	0.51	0.51	0.55	0.51	1,498
October 14, 2025	0.51	0.51	0.51	0.51	0.51	226,492
October 13, 2025	0.51	0.51	0.51	0.51	0.51	226,492
October 10, 2025	0.51	0.51	0.51	0.51	0.51	226,492
October 09, 2025	0.51	0.51	0.51	0.51	0.42	16,178
October 08, 2025	0.51	0.51	0.51	0.51	0.51	970,205
October 07, 2025	0.51	0.51	0.51	0.51	0.51	970,205
October 06, 2025	0.51	0.51	0.51	0.51	0.51	970,205
October 03, 2025	0.51	0.51	0.51	0.51	0.51	970,205
October 02, 2025	0.51	0.51	0.51	0.59	0.51	31,810