Kore Potash Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 4,226 |
| 2026-01-30 | 3.300 | 3.500 | 3.260 | 3.500 | 3.500 | 214,679 |
| 2026-01-29 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 646,789 |
| 2026-01-28 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 104,711 |
| 2026-01-27 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 474,044 |
| 2026-01-26 | 3.200 | 3.300 | 3.100 | 3.250 | 3.250 | 1,505,774 |
| 2026-01-23 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 740,530 |
| 2026-01-22 | 3.200 | 3.250 | 3.200 | 3.200 | 3.200 | 2,000,000 |
| 2026-01-21 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 734,582 |
| 2026-01-20 | 3.300 | 3.400 | 3.100 | 3.200 | 3.200 | 1,514,879 |
| 2026-01-19 | 3.150 | 3.370 | 3.145 | 3.300 | 3.300 | 1,819,233 |
| 2026-01-16 | 3.200 | 3.300 | 3.100 | 3.160 | 3.160 | 4,409,613 |
| 2026-01-15 | 3.250 | 3.300 | 3.188 | 3.200 | 3.200 | 11,563,839 |
| 2026-01-14 | 3.050 | 3.500 | 3.020 | 3.220 | 3.220 | 10,927,496 |
| 2026-01-13 | 2.960 | 3.100 | 2.960 | 3.050 | 3.050 | 756,076 |
| 2026-01-12 | 2.900 | 3.000 | 2.850 | 2.900 | 2.900 | 922,383 |
| 2026-01-09 | 2.900 | 3.000 | 2.860 | 2.950 | 2.950 | 1,006,100 |
| 2026-01-08 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 300,000 |
| 2026-01-07 | 2.900 | 3.000 | 2.860 | 2.900 | 2.900 | 2,822,323 |
| 2026-01-06 | 2.900 | 2.945 | 2.851 | 2.900 | 2.900 | 200,808 |
| 2026-01-05 | 2.900 | 2.970 | 2.900 | 2.900 | 2.900 | 167 |
| 2026-01-02 | 3.000 | 3.050 | 2.850 | 2.900 | 2.900 | 5,484,415 |
| 2025-12-31 | 2.900 | 3.000 | 2.850 | 3.000 | 3.000 | 13,525 |
| 2025-12-30 | 2.875 | 3.000 | 2.875 | 2.900 | 2.900 | 5,700 |
| 2025-12-29 | 2.850 | 2.898 | 2.780 | 2.850 | 2.850 | 440,005 |
| 2025-12-24 | 2.850 | 2.850 | 2.811 | 2.850 | 2.850 | 555,422 |
| 2025-12-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-12-22 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 80,211 |
| 2025-12-19 | 2.800 | 2.800 | 2.720 | 2.750 | 2.750 | 650,168 |
| 2025-12-18 | 2.850 | 2.870 | 2.800 | 2.850 | 2.850 | 950,067 |
| 2025-12-17 | 2.850 | 2.850 | 2.820 | 2.850 | 2.850 | 3,887 |
| 2025-12-16 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 273,988 |
| 2025-12-15 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 126,300 |
| 2025-12-12 | 2.860 | 2.860 | 2.850 | 2.860 | 2.860 | 5,101 |
| 2025-12-11 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 1,124,495 |
| 2025-12-10 | 2.900 | 2.940 | 2.850 | 2.900 | 2.900 | 188,490 |
| 2025-12-09 | 2.900 | 2.900 | 2.890 | 2.900 | 2.900 | 230,000 |
| 2025-12-08 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 637,736 |
| 2025-12-05 | 2.900 | 2.917 | 2.900 | 2.900 | 2.900 | 33,703 |
| 2025-12-04 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 207,184 |
| 2025-12-03 | 2.900 | 2.920 | 2.850 | 2.900 | 2.900 | 24,657 |
| 2025-12-02 | 2.940 | 2.940 | 2.844 | 2.900 | 2.900 | 670,087 |
| 2025-12-01 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 126,315 |
| 2025-11-28 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 782,920 |
| 2025-11-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-11-26 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 934,743 |
| 2025-11-25 | 2.950 | 2.980 | 2.905 | 2.950 | 2.950 | 118,339 |
| 2025-11-24 | 2.950 | 3.000 | 2.950 | 2.950 | 2.950 | 1,556,269 |
| 2025-11-21 | 3.050 | 3.100 | 2.980 | 2.980 | 2.980 | 4,447,091 |
| 2025-11-20 | 3.050 | 3.200 | 2.955 | 3.050 | 3.050 | 15,323,919 |
| 2025-11-19 | 2.900 | 2.940 | 2.840 | 2.900 | 2.900 | 24,432,948 |
| 2025-11-18 | 2.900 | 2.940 | 2.830 | 2.900 | 2.900 | 301,890 |
| 2025-11-17 | 2.900 | 2.956 | 2.803 | 2.900 | 2.900 | 1,478,155 |
| 2025-11-14 | 3.055 | 3.055 | 2.822 | 2.900 | 2.900 | 2,911,480 |
| 2025-11-13 | 3.100 | 3.120 | 3.036 | 3.100 | 3.100 | 557,748 |
| 2025-11-12 | 3.100 | 3.100 | 3.036 | 3.100 | 3.100 | 90,544,090 |
| 2025-11-11 | 3.100 | 3.129 | 3.035 | 3.100 | 3.100 | 161,500 |
| 2025-11-10 | 3.150 | 3.151 | 3.100 | 3.100 | 3.100 | 1,557,671 |
| 2025-11-07 | 3.150 | 3.189 | 3.150 | 3.150 | 3.150 | 184,566 |
| 2025-11-06 | 3.150 | 3.200 | 3.136 | 3.150 | 3.150 | 592,056 |
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.