1. Share Prices

  2. Krm22 PLC (KRM)

44.00p-1.50 (-3.41%)06 Nov 2025, 09:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Krm22 PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 3, 202544.00p46.00p42.50p44.00p11,147
Oct 29, 202542.50p45.00p43.90p44.00p29,324
Oct 28, 202542.50p45.80p45.00p45.80p2,520
Oct 27, 202542.50p40.50p40.50p42.50p1
Oct 21, 202542.50p45.00p41.80p42.50p66,611
Oct 20, 202542.50p43.99p43.99p42.50p1
Oct 16, 202542.50p44.00p44.00p42.50p1,000
Oct 15, 202542.50p44.00p44.00p42.50p1,136
Oct 10, 202541.50p43.00p43.00p41.50p23,440
Oct 8, 202541.50p42.25p41.00p41.50p18,399
Oct 7, 202541.50p43.00p38.50p43.00p10,024
Sep 23, 202541.50p43.00p43.00p41.50p26
Sep 19, 202541.50p42.94p42.94p41.50p2,496
Sep 18, 202541.50p41.00p41.00p41.50p4,000
Sep 16, 202542.00p43.00p40.00p41.50p19,523
Sep 12, 202542.00p41.00p41.00p42.00p1,000
Sep 9, 202542.00p41.00p41.00p42.00p1,100
Sep 5, 202544.00p42.00p42.00p42.00p10,000
Sep 4, 202545.50p45.00p43.00p44.00p5,081
Sep 3, 202545.50p45.00p45.00p45.50p59
Sep 1, 202545.50p46.00p46.00p45.50p426
Aug 18, 202545.50p46.00p45.00p45.50p267
Aug 15, 202545.50p46.00p46.00p45.50p2,402
Aug 12, 202545.50p46.00p46.00p45.50p13,617
Aug 11, 202543.00p45.00p45.00p45.50p7,818
Aug 8, 202542.50p45.00p45.00p43.00p16,263
Aug 7, 202542.50p45.00p40.00p42.50p2
Aug 6, 202542.50p44.50p38.40p42.50p13,123
Aug 5, 202542.50p44.50p39.20p42.50p13,360
Aug 4, 202542.50p45.00p44.50p42.50p3,106
Aug 1, 202537.50p45.00p40.00p42.50p8,074
Jul 31, 202538.00p40.00p40.00p38.00p6,190
Jul 30, 202538.00p40.00p40.00p38.00p1,220
Jul 29, 202538.00p40.00p40.00p38.00p3,750
Jul 24, 202538.00p36.60p36.60p38.00p121
Jul 22, 202538.00p39.00p36.60p38.00p98,750
Jul 21, 202537.50p40.00p40.00p38.00p1,470
Jul 18, 202537.50p40.00p35.25p37.50p20,580
Jul 16, 202535.00p40.00p37.00p37.50p13,440
Jul 14, 202535.00p33.64p33.64p35.00p146
Jul 2, 202535.00p35.40p33.60p35.00p15,349
Jun 26, 202535.00p37.00p33.25p35.00p2,477
Jun 25, 202535.00p34.20p34.20p35.00p2,899
Jun 23, 202535.00p36.96p36.96p35.00p97
Jun 12, 202535.00p33.00p33.00p35.00p303
Jun 5, 202536.50p35.40p28.00p35.00p61,129
May 29, 202536.50p34.00p34.00p36.50p1,500
May 28, 202532.50p36.00p34.00p36.50p9,351
May 27, 202532.50p34.00p34.00p32.50p2,906
May 22, 202531.50p34.00p34.00p32.50p14,705
123
Showing 1 to 50 of 106

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01