Kropz plc - KRPZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	0.51	0.51	0.51	0.51	0.51	3.77M
September 30, 2025	0.51	0.51	0.51	0.51	0.51	3.77M
September 29, 2025	0.51	0.51	0.51	0.51	0.51	3.77M
September 26, 2025	0.51	0.51	0.51	0.59	0.51	269,376
September 25, 2025	0.51	0.51	0.51	0.51	0.42	1,084
September 24, 2025	0.51	0.51	0.51	0.51	0.51	2.8M
September 23, 2025	0.51	0.51	0.51	0.51	0.51	2.8M
September 22, 2025	0.51	0.51	0.51	0.51	0.51	2.8M
September 19, 2025	0.51	0.51	0.51	0.51	0.51	2.8M
September 18, 2025	0.51	0.51	0.51	0.51	0.51	2.8M
September 17, 2025	0.51	0.51	0.51	0.51	0.51	2.8M
September 16, 2025	0.51	0.51	0.51	0.51	0.51	2.8M
September 15, 2025	0.55	0.51	0.51	0.61	0.5	268,738
September 12, 2025	0.55	0.55	0.55	0.6	0.5	1,261
September 11, 2025	0.55	0.55	0.55	0.6	0.5	32,771
September 10, 2025	0.55	0.61	0.61	0.61	0.5	61,002
September 09, 2025	0.55	0.55	0.55	0.6	0.5	60,579
September 08, 2025	0.55	0.55	0.55	0.55	0.55	95,167
September 05, 2025	0.55	0.55	0.55	0.6	0.55	26,360
September 04, 2025	0.55	0.55	0.55	0.6	0.55	93,334
September 03, 2025	0.55	0.55	0.55	0.6	0.5	12,366
September 02, 2025	0.55	0.55	0.55	0.6	0.5	30,554
September 01, 2025	0.55	0.55	0.55	0.55	0.55	0
August 29, 2025	0.55	0.55	0.55	0.55	0.55	0
August 28, 2025	0.55	0.55	0.55	0.55	0.55	0
August 27, 2025	0.55	0.55	0.55	0.55	0.55	0
August 26, 2025	0.55	0.55	0.55	0.55	0.55	0
August 22, 2025	0.55	0.55	0.55	0.55	0.55	0
August 21, 2025	0.55	0.55	0.55	0.55	0.55	0
August 20, 2025	0.55	0.55	0.55	0.55	0.55	0
August 19, 2025	0.55	0.55	0.55	0.55	0.55	0
August 18, 2025	0.55	0.55	0.55	0.55	0.55	0
August 15, 2025	0.55	0.55	0.55	0.55	0.55	0
August 14, 2025	0.55	0.55	0.55	0.55	0.55	0
August 13, 2025	0.5	0.55	0.55	0.55	0.5	100,324
August 12, 2025	0.5	0.65	0.65	0.65	0.5	200,000
August 11, 2025	0.65	0.65	0.65	0.65	0.65	39,862
August 08, 2025	0.65	0.65	0.65	0.65	0.65	0
August 07, 2025	0.65	0.65	0.65	0.65	0.65	0
August 06, 2025	0.65	0.65	0.65	0.65	0.65	120,276
August 05, 2025	0.65	0.65	0.65	0.65	0.65	0
August 04, 2025	0.65	0.65	0.65	0.65	0.65	0
August 01, 2025	0.65	0.65	0.65	0.65	0.65	0
July 31, 2025	0.65	0.65	0.65	0.65	0.65	0
July 30, 2025	0.65	0.65	0.65	0.65	0.65	0
July 29, 2025	0.65	0.65	0.65	0.65	0.65	0
July 28, 2025	0.65	0.65	0.65	0.65	0.65	0
July 25, 2025	0.65	0.65	0.65	0.65	0.65	0

Kropz plc (KRPZ.L) LSE