Keras Resources Plc - KRS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.4	1.4	1.4	1.5	1.4	23,117
September 05, 2025	1.4	1.4	1.4	1.5	1.4	132
September 04, 2025	1.4	1.4	1.4	1.4	1.4	85,888
September 03, 2025	1.4	1.4	1.4	1.45	1.3	85,888
September 02, 2025	1.4	1.4	1.4	1.5	1.3	2,376
September 01, 2025	1.45	1.4	1.4	1.49	1.3	51,305
August 29, 2025	1.4	1.4	1.4	1.4	1.4	0
August 28, 2025	1.32	1.4	1.4	1.4	1.32	126,120
August 27, 2025	1.32	1.4	1.4	1.5	1.32	418,492
August 26, 2025	1.32	1.4	1.4	1.4	1.32	15,002
August 22, 2025	1.4	1.4	1.4	1.4	1.4	0
August 21, 2025	1.4	1.4	1.4	1.4	1.4	0
August 20, 2025	1.33	1.4	1.4	1.4	1.32	300,000
August 19, 2025	1.52	1.45	1.45	1.52	1.33	63,914
August 18, 2025	1.43	1.45	1.45	1.52	1.43	360,000
August 15, 2025	1.5	1.5	1.5	1.57	1.47	582,050
August 14, 2025	1.3	1.4	1.4	1.4	1.3	180,000
August 13, 2025	1.35	1.35	1.35	1.35	1.35	0
August 12, 2025	1.35	1.35	1.35	1.35	1.35	0
August 11, 2025	1.5	1.35	1.35	1.5	1.2	81,771
August 08, 2025	1.35	1.35	1.35	1.35	1.35	0
August 07, 2025	1.3	1.3	1.3	1.3	1.3	0
August 06, 2025	1.5	1.3	1.3	1.5	1.3	92,447
August 05, 2025	1.3	1.3	1.3	1.3	1.3	0
August 04, 2025	1.15	1.3	1.3	1.5	1.15	12,842
August 01, 2025	1.1	1.3	1.3	1.5	1.1	4,840
July 31, 2025	1.45	1.3	1.3	1.5	1.3	300,869
July 30, 2025	1.5	1.3	1.3	1.5	1.3	132
July 29, 2025	1.3	1.3	1.3	1.3	1.3	0
July 28, 2025	1.5	1.3	1.3	1.5	1.1	317,845
July 25, 2025	1.2	1.3	1.3	1.39	1.2	234,210
July 24, 2025	1.3	1.3	1.3	1.3	1.3	0
July 23, 2025	1.16	1.3	1.3	1.4	1.16	184,133
July 22, 2025	1.45	1.3	1.3	1.45	1.16	13,877
July 21, 2025	1.5	1.3	1.3	1.5	1.3	192
July 18, 2025	1.3	1.3	1.3	1.3	1.3	0
July 17, 2025	1.3	1.3	1.3	1.3	1.3	0
July 16, 2025	1.3	1.3	1.3	1.3	1.3	0
July 15, 2025	1.48	1.3	1.3	1.48	1.3	45,000
July 14, 2025	1.5	1.3	1.3	1.5	1.3	166
July 11, 2025	1.3	1.3	1.3	1.3	1.3	0
July 10, 2025	1.3	1.3	1.3	1.3	1.3	0
July 09, 2025	1.2	1.3	1.3	1.5	1.2	293,740
July 08, 2025	1.14	1.15	1.15	1.2	1.14	740,000
July 07, 2025	1.5	1.3	1.3	1.5	1.3	23,773
July 04, 2025	1.1	1.3	1.3	1.3	1.1	1,220
July 03, 2025	1.3	1.3	1.3	1.3	1.3	0
July 02, 2025	1.3	1.3	1.3	1.3	1.3	0
July 01, 2025	1.14	1.3	1.3	1.48	1.14	100,000
June 30, 2025	1.14	1.3	1.3	1.3	1.1	158,500
June 27, 2025	1.14	1.3	1.3	1.5	1.14	16,285
June 26, 2025	1.3	1.3	1.3	1.3	1.12	218,801
June 25, 2025	1.2	1.2	1.2	1.2	1.2	0
June 24, 2025	1.1	1.2	1.2	1.2	1.1	20,782
June 23, 2025	1.12	1.2	1.2	1.2	1.12	61,323
June 20, 2025	1.3	1.2	1.2	1.3	1.12	266,904
June 19, 2025	1.12	1.2	1.2	1.3	1.12	137,803
June 18, 2025	1.1	1.2	1.2	1.2	1.1	8,064
June 17, 2025	1.3	1.2	1.2	1.3	1.2	100,000
June 16, 2025	1.3	1.2	1.2	1.3	1.2	460

Keras Resources Plc (KRS.L) LSE