Kropz plc (KRPZ.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KRPZ.L Historical Return
If you invested 1000 GBp in Kropz plc (KRPZ.L) since IPO date, it would be worth 12.95 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 88 GBp, while 1000 GBp invested 1 year ago would be worth 1,000 GBp. This corresponds to total returns of -98.7%, -91.2%, 0%, respectively, with annualized returns of -42.78%, -38.51%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KRPZ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 28,639 |
| September 09, 2026 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 84,499 |
| September 08, 2026 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 1.09M |
| September 07, 2026 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 202,339 |
| September 03, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 117,301 |
| September 02, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.8 | 3,466 |
| September 01, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 28, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 4,373 |
| August 27, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 26, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 24, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.8 | 33,165 |
| August 21, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 20, 2026 | 0.8 | 0.9 | 0.9 | 1 | 0.8 | 35,022 |
| August 19, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 18, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 17, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.9 | 9,544 |
| August 14, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.8 | 11,250 |
| August 13, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 12, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.8 | 18,160 |
| August 11, 2026 | 0.9 | 0.9 | 0.9 | 0.98 | 0.85 | 76,497 |
| August 10, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| August 07, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 8,201 |
| August 06, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 3,417 |
| August 05, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 102,549 |
| August 04, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.85 | 3,551 |
| August 03, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| July 31, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 27,573 |
| July 30, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.9 | 12,899 |
| July 29, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.8 | 97,884 |
| July 28, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| July 27, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| July 24, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| July 23, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 8,137 |
| July 22, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| July 20, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.9 | 6,070 |
| July 17, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.8 | 7,956 |
| July 16, 2026 | 0.9 | 0.9 | 0.9 | 1 | 0.9 | 56,739 |
| July 15, 2026 | 1.05 | 0.9 | 0.9 | 1.05 | 0.9 | 1,435 |
| July 14, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| July 13, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0 |
| July 10, 2026 | 1.25 | 1.2 | 1.2 | 1.3 | 1.2 | 141,264 |
| July 09, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 8,857 |
| July 08, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.25 | 60,000 |
| July 07, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| July 06, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.25 | 15,816 |
| July 03, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.25 | 208,040 |
| July 02, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.25 | 8,999 |
| June 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.2 | 40,800 |
| June 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.2 | 12,759 |
| June 26, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 1,541 |
| June 25, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 2,246 |
| June 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| June 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| June 22, 2026 | 1.2 | 1.25 | 1.25 | 1.25 | 1.2 | 1,497 |
| June 19, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.25 | 7,744 |
| June 18, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 6,520 |
| June 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| June 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| June 15, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 3,477 |
| June 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.2 | 19,580 |
AD
