KRM22 Plc (KRM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:39AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 27.50 | 25.00 | 25.00 | 27.50 | 27.50 | 71 |
| 30 Apr 2024 | 27.50 | 25.00 | 25.00 | 27.50 | 27.50 | 6 |
| 29 Apr 2024 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | 762 |
| 26 Apr 2024 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | 4,296 |
| 25 Apr 2024 | 27.50 | 30.00 | 25.00 | 25.00 | 25.00 | 9,089 |
| 24 Apr 2024 | 27.50 | 30.00 | 25.00 | 25.20 | 25.20 | 242 |
| 23 Apr 2024 | 27.50 | 30.00 | 30.00 | 27.50 | 27.50 | 72 |
| 22 Apr 2024 | 27.50 | 30.00 | 25.00 | 30.00 | 30.00 | 3,730 |
| 19 Apr 2024 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | 96 |
| 18 Apr 2024 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | 298 |
| 17 Apr 2024 | 27.50 | 30.00 | 25.00 | 27.50 | 27.50 | 16,980 |
| 16 Apr 2024 | 27.50 | 30.00 | 26.50 | 27.50 | 27.50 | 19,058 |
| 15 Apr 2024 | 19.00 | 28.50 | 19.40 | 27.40 | 27.40 | 189,590 |
| 12 Apr 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 77 |
| 11 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 Apr 2024 | 19.00 | 20.00 | 17.60 | 17.60 | 17.60 | 159 |
| 08 Apr 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 10,338 |
| 05 Apr 2024 | 19.00 | 16.00 | 15.00 | 19.00 | 19.00 | 50,000 |
| 04 Apr 2024 | 20.50 | 18.00 | 18.00 | 19.00 | 19.00 | 6,125 |
| 03 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 Mar 2024 | 21.50 | 20.00 | 20.00 | 19.00 | 19.00 | 1,000 |
| 26 Mar 2024 | 23.00 | 20.00 | 20.00 | 20.50 | 20.50 | 1,000 |
| 25 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Mar 2024 | 25.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2,000 |
| 21 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Mar 2024 | 26.50 | 20.00 | 20.00 | 26.50 | 26.50 | 10,000 |
| 18 Mar 2024 | 27.50 | 27.25 | 27.25 | 26.50 | 26.50 | 18,304 |
| 15 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 14 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 13 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 11 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 08 Mar 2024 | 29.50 | 27.00 | 27.00 | 28.50 | 28.50 | 6,626 |
| 07 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 06 Mar 2024 | 29.50 | 27.00 | 27.00 | 28.50 | 28.50 | 2,312 |
| 05 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 04 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 01 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 29 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 28 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 27 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 26 Feb 2024 | 29.50 | 27.00 | 25.00 | 28.50 | 28.50 | 20,004 |
| 23 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 22 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 21 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 19 Feb 2024 | 31.00 | 29.00 | 29.00 | 28.50 | 28.50 | 3,490 |
| 16 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 14 Feb 2024 | 30.50 | 34.00 | 34.00 | 31.50 | 31.50 | 14 |
| 13 Feb 2024 | 31.00 | 34.00 | 34.00 | 31.50 | 31.50 | 2 |
| 12 Feb 2024 | 31.50 | 29.00 | 29.00 | 31.50 | 31.50 | 300 |
| 09 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 08 Feb 2024 | 31.00 | 29.00 | 29.00 | 31.50 | 31.50 | 2 |
| 07 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 06 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 05 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 02 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 01 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 31 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 26 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 25 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 23 Jan 2024 | 31.50 | 34.00 | 34.00 | 31.00 | 31.00 | 2 |
| 22 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 19 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 17 Jan 2024 | 31.00 | 29.00 | 29.00 | 31.50 | 31.50 | 3,313 |
| 16 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 12 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 11 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 10 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 09 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 08 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 05 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 04 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 03 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 02 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 29 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 28 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 27 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 22 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 21 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 20 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 19 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 18 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 14 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 13 Dec 2023 | 32.50 | 28.00 | 28.00 | 31.50 | 31.50 | 21,500 |
| 12 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 11 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 08 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 07 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.