KR1 Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.250	10.500	10.025	10.250	10.250	33,632
2026-07-24	10.250	10.500	10.100	10.250	10.250	43,085
2026-07-23	10.475	10.475	10.000	10.250	10.250	128,649
2026-07-22	10.500	11.000	10.100	10.500	10.500	74,003
2026-07-21	10.500	11.000	10.100	10.500	10.500	129,332
2026-07-20	10.500	11.000	10.020	10.500	10.500	142,056
2026-07-17	10.750	10.790	10.010	10.500	10.500	106,312
2026-07-16	10.750	11.000	10.570	10.750	10.750	68,619
2026-07-15	11.000	11.067	10.550	10.750	10.750	359,561
2026-07-14	11.164	11.164	10.600	11.000	11.000	112,906
2026-07-13	11.250	11.275	11.003	11.250	11.250	108,752
2026-07-10	11.250	11.500	11.000	11.250	11.250	34,225
2026-07-09	11.250	11.300	11.000	11.250	11.250	96,500
2026-07-08	11.250	11.275	11.000	11.250	11.250	57,656
2026-07-07	11.250	11.400	11.010	11.250	11.250	14,137
2026-07-06	11.500	11.500	11.000	11.250	11.250	28,463
2026-07-03	11.500	11.720	11.000	11.500	11.500	74,305
2026-07-02	11.500	11.720	11.000	11.500	11.500	20,109
2026-07-01	11.500	12.000	11.000	11.500	11.500	96,178
2026-06-30	11.500	12.000	11.000	11.500	11.500	105,993
2026-06-29	12.400	12.400	11.000	11.500	11.500	191,789
2026-06-26	12.500	12.500	12.000	12.500	12.500	92,879
2026-06-25	12.500	12.500	12.000	12.500	12.500	26,473
2026-06-24	12.500	12.500	12.000	12.500	12.500	20,498
2026-06-23	12.500	12.500	12.000	12.500	12.500	53,478
2026-06-22	12.500	12.500	12.050	12.500	12.500	51,632
2026-06-19	12.250	13.000	12.075	12.500	12.500	94,328
2026-06-18	12.250	12.250	12.001	12.250	12.250	22,904
2026-06-17	12.625	12.625	12.000	12.250	12.250	99,871
2026-06-16	12.625	12.650	12.250	12.625	12.625	60,580
2026-06-15	12.500	12.700	12.250	12.625	12.625	122,153
2026-06-12	12.250	12.500	12.000	12.500	12.500	92,310
2026-06-11	12.350	12.350	11.550	12.250	12.250	85,016
2026-06-10	12.500	12.500	12.100	12.500	12.500	1,728
2026-06-09	12.500	13.000	12.077	12.500	12.500	71,079
2026-06-08	13.100	13.100	12.000	12.500	12.500	370,896
2026-06-05	13.250	13.500	13.000	13.250	13.250	82,684
2026-06-04	13.500	13.724	13.000	13.250	13.250	79,120
2026-06-03	14.000	14.050	13.500	13.500	13.500	161,658
2026-06-02	14.000	14.500	13.500	14.000	14.000	36,649
2026-06-01	14.250	14.500	14.000	14.250	14.250	237,184
2026-05-29	15.000	15.000	13.600	14.250	14.250	143,950
2026-05-28	15.250	15.250	14.500	15.250	15.250	50,741
2026-05-27	15.250	15.369	14.500	15.250	15.250	215,553
2026-05-26	15.250	15.250	14.500	15.250	15.250	50,176
2026-05-22	15.375	15.474	14.500	15.250	15.250	75,318
2026-05-21	15.375	15.474	14.750	15.375	15.375	297,452
2026-05-20	15.375	16.000	14.500	14.500	14.500	119,928
2026-05-19	15.375	15.475	14.750	15.375	15.375	45,480
2026-05-18	15.375	15.375	14.750	15.375	15.375	54,328
2026-05-15	15.250	15.574	14.525	15.375	15.375	101,091
2026-05-14	15.250	15.250	14.600	15.250	15.250	92,067
2026-05-13	15.500	16.000	15.000	15.000	15.000	112,383
2026-05-12	15.500	15.750	15.100	15.500	15.500	60,239
2026-05-11	15.500	15.800	15.080	15.500	15.500	68,279
2026-05-08	16.000	16.445	15.000	15.500	15.500	221,645
2026-05-07	16.000	16.500	15.750	16.000	16.000	40,277
2026-05-06	15.750	16.500	15.625	16.000	16.000	47,410
2026-05-05	14.750	16.000	14.665	15.750	15.750	253,925
2026-05-01	14.500	15.000	14.211	14.750	14.750	166,972

← NewerPage 2 of 11 · 626 trading daysOlder →

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.