1. Share Prices

  2. Krm22 PLC (KRM)

42.00p+0.00 (+0.00%)09 Sep 2025, 15:28
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
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
May 21, 202530.50p32.00p32.00p31.50p1,500
May 20, 202530.50p31.98p31.98p30.50p59
May 19, 202530.00p32.00p31.60p30.50p7,823
May 16, 202530.00p28.10p28.10p30.00p39
May 13, 202529.50p31.25p31.25p30.00p2,585
May 12, 202527.00p28.50p28.00p29.50p28,987
May 9, 202527.00p27.50p27.50p27.00p30,000
May 6, 202526.50p28.00p28.00p27.00p1,000
May 1, 202526.50p28.00p25.00p26.50p22,742
Apr 30, 202526.50p25.00p25.00p26.50p66
Apr 29, 202526.50p26.92p25.00p26.50p21,967
Apr 28, 202526.50p26.53p26.46p26.50p80,000
Apr 23, 202526.50p26.95p24.60p26.50p1,838
Apr 22, 202526.50p25.00p25.00p26.50p147
Apr 17, 202526.50p26.00p25.00p26.50p5,861
Apr 16, 202526.50p26.00p25.03p26.50p7,584
123
Showing 1 to 50 of 107

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89