KR1 Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 14.500 | 15.000 | 14.100 | 14.100 | 14.100 | 88,398 |
| 2026-04-29 | 14.500 | 15.000 | 14.500 | 14.500 | 14.500 | 65,772 |
| 2026-04-28 | 15.500 | 16.000 | 14.000 | 14.500 | 14.500 | 161,395 |
| 2026-04-27 | 15.500 | 15.680 | 15.166 | 15.500 | 15.500 | 21,068 |
| 2026-04-24 | 15.500 | 15.680 | 15.000 | 15.500 | 15.500 | 8,581 |
| 2026-04-23 | 15.500 | 16.000 | 15.100 | 15.500 | 15.500 | 7,315 |
| 2026-04-22 | 15.500 | 15.700 | 15.055 | 15.500 | 15.500 | 46,435 |
| 2026-04-21 | 15.750 | 16.000 | 15.000 | 15.500 | 15.500 | 115,443 |
| 2026-04-20 | 16.180 | 16.180 | 15.000 | 15.750 | 15.750 | 171,368 |
| 2026-04-17 | 15.000 | 17.000 | 15.000 | 16.250 | 16.250 | 554,238 |
| 2026-04-16 | 14.750 | 15.450 | 14.100 | 15.000 | 15.000 | 69,733 |
| 2026-04-15 | 14.750 | 15.200 | 14.000 | 14.750 | 14.750 | 76,898 |
| 2026-04-14 | 14.500 | 15.275 | 14.000 | 14.750 | 14.750 | 182,759 |
| 2026-04-13 | 15.000 | 15.288 | 14.000 | 14.500 | 14.500 | 27,100 |
| 2026-04-10 | 15.000 | 15.370 | 14.660 | 15.000 | 15.000 | 55,430 |
| 2026-04-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-04-08 | 14.750 | 15.500 | 14.000 | 15.000 | 15.000 | 85,855 |
| 2026-04-07 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 222,218 |
| 2026-04-02 | 14.750 | 15.500 | 14.080 | 14.750 | 14.750 | 64,934 |
| 2026-04-01 | 14.750 | 15.100 | 14.000 | 14.750 | 14.750 | 424,758 |
| 2026-03-31 | 14.750 | 14.950 | 14.000 | 14.750 | 14.750 | 118,829 |
| 2026-03-30 | 14.750 | 14.950 | 14.156 | 14.750 | 14.750 | 13,714 |
| 2026-03-27 | 15.250 | 15.500 | 14.000 | 14.750 | 14.750 | 185,467 |
| 2026-03-26 | 15.450 | 15.450 | 14.900 | 15.250 | 15.250 | 278,861 |
| 2026-03-25 | 15.625 | 15.670 | 15.288 | 15.625 | 15.625 | 49,851 |
| 2026-03-24 | 15.625 | 15.670 | 15.288 | 15.625 | 15.625 | 23,176 |
| 2026-03-23 | 15.690 | 15.690 | 15.250 | 15.625 | 15.625 | 141,512 |
| 2026-03-20 | 15.750 | 16.000 | 15.525 | 15.750 | 15.750 | 11,785 |
| 2026-03-19 | 16.000 | 16.000 | 15.100 | 15.750 | 15.750 | 165,688 |
| 2026-03-18 | 16.200 | 16.200 | 15.556 | 16.000 | 16.000 | 68,572 |
| 2026-03-17 | 15.750 | 16.500 | 15.525 | 16.250 | 16.250 | 141,115 |
| 2026-03-16 | 16.225 | 16.225 | 15.000 | 15.000 | 15.000 | 490,685 |
| 2026-03-13 | 16.300 | 16.300 | 15.600 | 16.250 | 16.250 | 232,290 |
| 2026-03-12 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 123,670 |
| 2026-03-11 | 16.500 | 16.775 | 16.100 | 16.500 | 16.500 | 38,282 |
| 2026-03-10 | 16.500 | 17.000 | 16.110 | 16.500 | 16.500 | 247,757 |
| 2026-03-09 | 16.500 | 16.900 | 16.025 | 16.500 | 16.500 | 121,068 |
| 2026-03-06 | 16.500 | 17.000 | 16.100 | 16.500 | 16.500 | 40,168 |
| 2026-03-05 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 274,022 |
| 2026-03-04 | 16.200 | 17.000 | 16.200 | 17.000 | 17.000 | 216,689 |
| 2026-03-03 | 18.000 | 18.435 | 15.750 | 15.750 | 15.750 | 611,087 |
| 2026-03-02 | 18.500 | 18.500 | 18.000 | 18.000 | 18.000 | 80,254 |
| 2026-02-27 | 18.250 | 19.000 | 18.100 | 18.500 | 18.500 | 90,848 |
| 2026-02-26 | 17.310 | 18.400 | 17.310 | 18.250 | 18.250 | 248,773 |
| 2026-02-25 | 17.250 | 18.000 | 16.500 | 17.250 | 17.250 | 189,414 |
| 2026-02-24 | 17.250 | 17.250 | 16.500 | 17.250 | 17.250 | 12,500 |
| 2026-02-23 | 17.250 | 18.000 | 16.575 | 17.250 | 17.250 | 67,435 |
| 2026-02-20 | 16.625 | 17.800 | 16.355 | 17.250 | 17.250 | 280,940 |
| 2026-02-19 | 18.500 | 18.750 | 16.075 | 16.500 | 16.500 | 759,988 |
| 2026-02-18 | 19.250 | 19.500 | 18.100 | 18.500 | 18.500 | 54,765 |
| 2026-02-17 | 19.250 | 19.370 | 19.030 | 19.250 | 19.250 | 14,086 |
| 2026-02-16 | 17.950 | 19.500 | 17.950 | 19.250 | 19.250 | 272,632 |
| 2026-02-13 | 17.250 | 18.000 | 16.575 | 17.500 | 17.500 | 388,553 |
| 2026-02-12 | 17.250 | 18.000 | 16.900 | 17.250 | 17.250 | 44,979 |
| 2026-02-11 | 17.250 | 17.400 | 16.500 | 17.250 | 17.250 | 53,568 |
| 2026-02-10 | 17.250 | 18.000 | 17.250 | 17.250 | 17.250 | 16,205 |
| 2026-02-09 | 16.680 | 18.000 | 16.680 | 17.600 | 17.600 | 374,814 |
| 2026-02-06 | 14.750 | 16.000 | 14.305 | 16.000 | 16.000 | 174,924 |
| 2026-02-05 | 16.500 | 16.800 | 14.270 | 14.750 | 14.750 | 528,308 |
| 2026-02-04 | 18.000 | 19.000 | 16.138 | 16.500 | 16.500 | 403,008 |
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.