Kore Potash Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.250 | 2.310 | 2.000 | 2.050 | 2.050 | 7,251,654 |
| 2024-08-30 | 2.200 | 2.340 | 2.100 | 2.250 | 2.250 | 1,598,366 |
| 2024-08-29 | 1.900 | 2.300 | 1.900 | 2.200 | 2.200 | 3,245,804 |
| 2024-08-28 | 1.875 | 2.000 | 1.873 | 1.900 | 1.900 | 2,491,302 |
| 2024-08-27 | 1.875 | 1.950 | 1.870 | 1.900 | 1.900 | 151,850 |
| 2024-08-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,023,330 |
| 2024-08-22 | 1.750 | 1.900 | 1.723 | 1.875 | 1.875 | 676,248 |
| 2024-08-21 | 1.750 | 1.769 | 1.700 | 1.750 | 1.750 | 341,411 |
| 2024-08-20 | 1.750 | 1.750 | 1.722 | 1.750 | 1.750 | 200,000 |
| 2024-08-19 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 309,713 |
| 2024-08-16 | 1.750 | 1.750 | 1.733 | 1.750 | 1.750 | 362,140 |
| 2024-08-15 | 1.733 | 1.798 | 1.733 | 1.750 | 1.750 | 1,755,235 |
| 2024-08-14 | 1.755 | 1.755 | 1.714 | 1.725 | 1.725 | 2,558,077 |
| 2024-08-13 | 1.775 | 1.785 | 1.740 | 1.775 | 1.775 | 214,000 |
| 2024-08-12 | 1.800 | 1.815 | 1.775 | 1.775 | 1.775 | 595,000 |
| 2024-08-09 | 1.800 | 1.870 | 1.800 | 1.800 | 1.800 | 37,674 |
| 2024-08-08 | 1.763 | 1.890 | 1.763 | 1.800 | 1.800 | 1,283,281 |
| 2024-08-07 | 1.750 | 1.800 | 1.734 | 1.750 | 1.750 | 971,408 |
| 2024-08-06 | 1.900 | 2.000 | 1.700 | 1.800 | 1.800 | 2,993,535 |
| 2024-08-05 | 2.002 | 2.002 | 1.800 | 1.900 | 1.900 | 2,193,035 |
| 2024-08-02 | 2.050 | 2.069 | 2.002 | 2.050 | 2.050 | 192,068 |
| 2024-08-01 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 323 |
| 2024-07-31 | 1.970 | 2.100 | 1.970 | 2.050 | 2.050 | 4,750,644 |
| 2024-07-30 | 2.065 | 2.065 | 1.910 | 1.950 | 1.950 | 3,003,566 |
| 2024-07-29 | 2.100 | 2.295 | 2.020 | 2.100 | 2.100 | 8,915,691 |
| 2024-07-26 | 1.970 | 2.170 | 1.970 | 2.100 | 2.100 | 5,619,194 |
| 2024-07-25 | 1.850 | 1.980 | 1.850 | 1.900 | 1.900 | 6,122,279 |
| 2024-07-24 | 1.845 | 1.845 | 1.783 | 1.825 | 1.825 | 506,246 |
| 2024-07-23 | 1.850 | 1.850 | 1.775 | 1.825 | 1.825 | 4,487,483 |
| 2024-07-22 | 1.825 | 1.893 | 1.791 | 1.825 | 1.825 | 558,322 |
| 2024-07-19 | 1.750 | 1.900 | 1.750 | 1.825 | 1.825 | 1,723,644 |
| 2024-07-18 | 1.700 | 1.850 | 1.643 | 1.800 | 1.800 | 2,059,283 |
| 2024-07-17 | 1.700 | 1.720 | 1.635 | 1.700 | 1.700 | 309,294 |
| 2024-07-16 | 1.750 | 1.795 | 1.710 | 1.750 | 1.750 | 2,234,713 |
| 2024-07-15 | 1.625 | 1.800 | 1.550 | 1.750 | 1.750 | 3,423,274 |
| 2024-07-12 | 1.570 | 1.750 | 1.570 | 1.625 | 1.625 | 1,334,838 |
| 2024-07-11 | 1.410 | 1.550 | 1.410 | 1.550 | 1.550 | 432,759 |
| 2024-07-10 | 1.382 | 1.420 | 1.382 | 1.400 | 1.400 | 46,081 |
| 2024-07-09 | 1.375 | 1.436 | 1.375 | 1.375 | 1.375 | 533,055 |
| 2024-07-08 | 1.400 | 1.436 | 1.375 | 1.375 | 1.375 | 628,702 |
| 2024-07-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-04 | 1.400 | 1.485 | 1.400 | 1.400 | 1.400 | 219,364 |
| 2024-07-03 | 1.500 | 1.590 | 1.427 | 1.475 | 1.475 | 611,884 |
| 2024-07-02 | 1.500 | 1.600 | 1.495 | 1.500 | 1.500 | 1,275,089 |
| 2024-07-01 | 1.450 | 1.590 | 1.200 | 1.510 | 1.510 | 3,182,949 |
| 2024-06-28 | 1.600 | 1.630 | 1.450 | 1.450 | 1.450 | 9,986,619 |
| 2024-06-27 | 1.565 | 1.635 | 1.565 | 1.600 | 1.600 | 1,969,628 |
| 2024-06-26 | 1.410 | 1.639 | 1.410 | 1.550 | 1.550 | 9,914,899 |
| 2024-06-25 | 1.350 | 1.440 | 1.200 | 1.400 | 1.400 | 6,990,174 |
| 2024-06-24 | 1.700 | 1.700 | 1.170 | 1.340 | 1.340 | 14,450,148 |
| 2024-06-21 | 1.750 | 1.775 | 1.600 | 1.600 | 1.600 | 2,459,957 |
| 2024-06-20 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 394,613 |
| 2024-06-19 | 1.795 | 1.795 | 1.715 | 1.750 | 1.750 | 810,792 |
| 2024-06-18 | 1.900 | 1.900 | 1.720 | 1.800 | 1.800 | 7,320,988 |
| 2024-06-17 | 1.950 | 1.950 | 1.845 | 1.900 | 1.900 | 1,220,509 |
| 2024-06-14 | 2.000 | 2.094 | 1.930 | 2.000 | 2.000 | 1,590,236 |
| 2024-06-13 | 1.900 | 2.070 | 1.878 | 2.000 | 2.000 | 1,001,814 |
| 2024-06-12 | 1.900 | 2.000 | 1.862 | 1.900 | 1.900 | 1,131,054 |
| 2024-06-11 | 1.975 | 2.000 | 1.900 | 1.900 | 1.900 | 1,360,913 |
| 2024-06-10 | 1.975 | 2.080 | 1.868 | 1.975 | 1.975 | 1,615,542 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.