Kore Potash Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.150 | 3.200 | 3.136 | 3.150 | 3.150 | 592,056 |
| 2025-11-05 | 3.200 | 3.260 | 3.100 | 3.100 | 3.100 | 2,184,694 |
| 2025-11-04 | 3.500 | 3.600 | 3.125 | 3.200 | 3.200 | 5,256,806 |
| 2025-11-03 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 1,100,091 |
| 2025-10-31 | 3.122 | 3.122 | 3.033 | 3.100 | 3.100 | 90,479 |
| 2025-10-30 | 3.167 | 3.167 | 3.122 | 3.150 | 3.150 | 1,022,458 |
| 2025-10-29 | 3.150 | 3.168 | 3.150 | 3.150 | 3.150 | 3,500 |
| 2025-10-28 | 3.150 | 3.169 | 3.115 | 3.150 | 3.150 | 41,118 |
| 2025-10-27 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 336,177 |
| 2025-10-24 | 3.150 | 3.200 | 3.080 | 3.150 | 3.150 | 13,688,633 |
| 2025-10-23 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 6,113 |
| 2025-10-22 | 3.200 | 3.230 | 3.111 | 3.200 | 3.200 | 1,551,058 |
| 2025-10-21 | 3.150 | 3.240 | 3.150 | 3.200 | 3.200 | 1,100,981 |
| 2025-10-20 | 3.150 | 3.290 | 3.100 | 3.150 | 3.150 | 983,442 |
| 2025-10-17 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 454,231 |
| 2025-10-16 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 1,865,257 |
| 2025-10-15 | 3.200 | 3.285 | 3.125 | 3.200 | 3.200 | 363,063 |
| 2025-10-14 | 3.350 | 3.370 | 3.200 | 3.200 | 3.200 | 1,876,680 |
| 2025-10-13 | 3.400 | 3.400 | 3.325 | 3.350 | 3.350 | 1,509,388 |
| 2025-10-10 | 3.500 | 3.500 | 3.430 | 3.500 | 3.500 | 1,483,071 |
| 2025-10-09 | 3.600 | 3.695 | 3.550 | 3.550 | 3.550 | 1,173,942 |
| 2025-10-08 | 3.560 | 3.700 | 3.560 | 3.580 | 3.580 | 2,347,437 |
| 2025-10-07 | 3.500 | 3.700 | 3.456 | 3.550 | 3.550 | 136,807 |
| 2025-10-06 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 702,229 |
| 2025-10-03 | 3.500 | 3.660 | 3.450 | 3.500 | 3.500 | 650,017 |
| 2025-10-02 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 3,380,265 |
| 2025-10-01 | 3.650 | 3.680 | 3.626 | 3.650 | 3.650 | 142,478 |
| 2025-09-30 | 3.650 | 3.800 | 3.626 | 3.650 | 3.650 | 17,375 |
| 2025-09-29 | 3.715 | 3.715 | 3.550 | 3.650 | 3.650 | 2,442,679 |
| 2025-09-26 | 3.850 | 3.925 | 3.700 | 3.850 | 3.850 | 361,730 |
| 2025-09-25 | 3.850 | 3.950 | 3.700 | 3.850 | 3.850 | 707,865 |
| 2025-09-24 | 3.900 | 4.060 | 3.700 | 3.720 | 3.720 | 641,043 |
| 2025-09-23 | 3.950 | 4.075 | 3.900 | 3.900 | 3.900 | 452,688 |
| 2025-09-22 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 496,745 |
| 2025-09-19 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,425,685 |
| 2025-09-18 | 3.822 | 3.990 | 3.822 | 3.900 | 3.900 | 844,921 |
| 2025-09-17 | 3.700 | 3.880 | 3.600 | 3.800 | 3.800 | 2,475,425 |
| 2025-09-16 | 3.450 | 3.700 | 3.300 | 3.700 | 3.700 | 2,890,605 |
| 2025-09-15 | 3.300 | 3.600 | 3.260 | 3.400 | 3.400 | 2,788,624 |
| 2025-09-12 | 3.200 | 3.400 | 3.200 | 3.300 | 3.300 | 2,749,088 |
| 2025-09-11 | 3.200 | 3.250 | 3.182 | 3.200 | 3.200 | 27,939 |
| 2025-09-10 | 3.200 | 3.300 | 3.150 | 3.200 | 3.200 | 1,914,856 |
| 2025-09-09 | 3.150 | 3.200 | 3.125 | 3.200 | 3.200 | 729,859 |
| 2025-09-08 | 3.125 | 3.175 | 3.125 | 3.150 | 3.150 | 303,887 |
| 2025-09-05 | 3.200 | 3.250 | 3.055 | 3.100 | 3.100 | 1,720,225 |
| 2025-09-04 | 3.200 | 3.200 | 3.129 | 3.200 | 3.200 | 90,323 |
| 2025-09-03 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 472,898 |
| 2025-09-02 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 1,864,838 |
| 2025-09-01 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 900,152 |
| 2025-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-08-28 | 3.150 | 3.179 | 3.020 | 3.100 | 3.100 | 501,950 |
| 2025-08-27 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 2,450,000 |
| 2025-08-26 | 3.200 | 3.300 | 3.100 | 3.250 | 3.250 | 589,022 |
| 2025-08-22 | 3.200 | 3.200 | 3.103 | 3.200 | 3.200 | 208,106 |
| 2025-08-21 | 3.200 | 3.270 | 3.140 | 3.200 | 3.200 | 31,660 |
| 2025-08-20 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 540,411 |
| 2025-08-19 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 558,194 |
| 2025-08-18 | 3.150 | 3.200 | 3.122 | 3.200 | 3.200 | 349,339 |
| 2025-08-15 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 270,082 |
| 2025-08-14 | 2.900 | 3.200 | 2.850 | 3.100 | 3.100 | 5,596,681 |
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.