KR1 Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.461	0.461	0.461	0.461	0.461	0
2025-02-19	0.461	0.461	0.461	0.461	0.461	0
2025-02-18	0.461	0.461	0.461	0.461	0.461	10,000
2025-02-17	0.470	0.470	0.470	0.470	0.470	0
2025-02-14	0.453	0.470	0.453	0.470	0.470	22,000
2025-02-13	0.443	0.443	0.443	0.443	0.443	37,500
2025-02-12	0.471	0.471	0.471	0.471	0.471	5,000
2025-02-11	0.480	0.480	0.480	0.480	0.480	22,500
2025-02-10	0.500	0.500	0.500	0.500	0.500	0
2025-02-07	0.500	0.500	0.500	0.500	0.500	0
2025-02-06	0.500	0.500	0.500	0.500	0.500	14,700
2025-02-05	0.543	0.543	0.543	0.543	0.543	0
2025-02-04	0.543	0.543	0.543	0.543	0.543	0
2025-02-03	0.543	0.543	0.543	0.543	0.543	0
2025-01-31	0.543	0.543	0.543	0.543	0.543	15,935
2025-01-30	0.563	0.563	0.563	0.563	0.563	20,000
2025-01-29	0.541	0.541	0.533	0.533	0.533	5,980
2025-01-28	0.545	0.545	0.545	0.545	0.545	9,175
2025-01-27	0.600	0.600	0.600	0.600	0.600	0
2025-01-24	0.600	0.600	0.600	0.600	0.600	0
2025-01-23	0.600	0.600	0.600	0.600	0.600	0
2025-01-22	0.600	0.600	0.600	0.600	0.600	13,500
2025-01-21	0.730	0.730	0.730	0.730	0.730	0
2025-01-20	0.730	0.730	0.730	0.730	0.730	0
2025-01-17	0.730	0.730	0.730	0.730	0.730	0
2025-01-16	0.730	0.730	0.730	0.730	0.730	0
2025-01-15	0.730	0.730	0.730	0.730	0.730	0
2025-01-14	0.730	0.730	0.730	0.730	0.730	0
2025-01-13	0.730	0.730	0.730	0.730	0.730	0
2025-01-10	0.730	0.730	0.730	0.730	0.730	0
2025-01-09	0.730	0.730	0.730	0.730	0.730	0
2025-01-08	0.730	0.730	0.730	0.730	0.730	0
2025-01-07	0.730	0.730	0.730	0.730	0.730	0
2025-01-06	0.730	0.730	0.730	0.730	0.730	0
2025-01-03	0.730	0.730	0.730	0.730	0.730	0
2025-01-02	0.730	0.730	0.730	0.730	0.730	0
2024-12-31	0.730	0.730	0.730	0.730	0.730	0
2024-12-30	0.730	0.730	0.730	0.730	0.730	0
2024-12-27	0.730	0.730	0.730	0.730	0.730	0
2024-12-24	0.730	0.730	0.730	0.730	0.730	0
2024-12-23	0.730	0.730	0.730	0.730	0.730	0
2024-12-20	0.730	0.730	0.730	0.730	0.730	0
2024-12-19	0.730	0.730	0.730	0.730	0.730	0
2024-12-18	0.730	0.730	0.730	0.730	0.730	0
2024-12-17	0.730	0.730	0.730	0.730	0.730	0
2024-12-16	0.730	0.730	0.730	0.730	0.730	0
2024-12-13	0.730	0.730	0.730	0.730	0.730	0
2024-12-12	0.730	0.730	0.730	0.730	0.730	0
2024-12-11	0.730	0.730	0.730	0.730	0.730	0
2024-12-10	0.730	0.730	0.730	0.730	0.730	0
2024-12-09	0.730	0.730	0.730	0.730	0.730	0
2024-12-06	0.730	0.730	0.730	0.730	0.730	0
2024-12-05	0.730	0.730	0.730	0.730	0.730	0
2024-12-04	0.730	0.730	0.730	0.730	0.730	0
2024-12-03	0.730	0.730	0.730	0.730	0.730	0
2024-12-02	0.730	0.730	0.730	0.730	0.730	0
2024-11-29	0.730	0.730	0.730	0.730	0.730	0
2024-11-28	0.730	0.730	0.730	0.730	0.730	0
2024-11-27	0.730	0.730	0.730	0.730	0.730	0
2024-11-26	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 8 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.