KRM22 (KRM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KRM22

Date Open High Low Close* Volume
03/07/2026 45.50p 46.00p 45.50p 45.50p 0
02/07/2026 45.50p 46.00p 45.50p 45.50p 0
01/07/2026 45.50p 46.00p 45.50p 45.50p 0
30/06/2026 45.50p 46.00p 44.03p 45.50p 8088
29/06/2026 46.00p 46.33p 46.00p 45.50p 0
26/06/2026 47.50p 48.50p 46.00p 46.00p 20622
25/06/2026 47.50p 47.90p 47.50p 47.50p 130
24/06/2026 43.50p 48.00p 43.50p 47.50p 62501
23/06/2026 43.50p 44.25p 43.50p 43.50p 0
22/06/2026 40.00p 44.25p 40.00p 43.50p 20566
19/06/2026 38.00p 40.98p 38.00p 40.00p 13011
18/06/2026 38.00p 38.98p 37.67p 38.00p 2005
17/06/2026 37.50p 37.90p 37.00p 38.00p 43981
16/06/2026 35.50p 37.50p 35.50p 37.50p 1823
15/06/2026 35.50p 36.00p 35.50p 35.50p 5627
12/06/2026 35.00p 35.67p 35.00p 35.50p 0
11/06/2026 34.00p 35.80p 34.00p 35.00p 5241
10/06/2026 33.50p 35.00p 33.50p 34.00p 28815
09/06/2026 33.50p 35.00p 32.00p 33.50p 7002
08/06/2026 32.50p 35.00p 32.50p 33.50p 43242
05/06/2026 32.50p 32.50p 32.50p 32.50p 0
04/06/2026 34.00p 34.00p 32.00p 32.50p 91863
03/06/2026 34.00p 34.00p 33.60p 34.00p 10000
02/06/2026 33.50p 34.00p 32.00p 34.00p 70017
01/06/2026 31.00p 33.50p 31.00p 33.50p 5000
29/05/2026 31.00p 33.00p 31.00p 31.00p 4537
28/05/2026 31.00p 32.00p 31.00p 31.00p 0
27/05/2026 30.50p 33.00p 30.00p 31.00p 76001
26/05/2026 30.50p 31.45p 30.50p 30.50p 15372
22/05/2026 30.50p 33.00p 30.00p 30.50p 1010891
21/05/2026 30.00p 30.06p 28.20p 30.00p 6144926
20/05/2026 29.50p 29.50p 28.00p 30.00p 24669
19/05/2026 31.00p 32.00p 29.50p 29.50p 1163
18/05/2026 31.00p 32.60p 30.00p 31.00p 50309
15/05/2026 31.50p 31.50p 30.00p 31.00p 10000
14/05/2026 31.50p 33.00p 31.50p 31.50p 1000
13/05/2026 31.50p 31.50p 30.00p 31.50p 17251
12/05/2026 31.50p 31.50p 31.50p 31.50p 0
11/05/2026 31.50p 31.50p 31.50p 31.50p 0
08/05/2026 31.50p 33.00p 31.50p 31.50p 500
07/05/2026 31.50p 31.50p 31.50p 31.50p 0
06/05/2026 31.50p 31.50p 31.50p 31.50p 0
05/05/2026 31.50p 33.00p 31.50p 31.50p 175
01/05/2026 31.50p 31.50p 31.50p 31.50p 0
30/04/2026 31.50p 31.50p 31.50p 31.50p 0
29/04/2026 31.50p 31.50p 31.50p 31.50p 0
28/04/2026 31.50p 31.50p 31.50p 31.50p 0
27/04/2026 31.50p 31.50p 31.50p 31.50p 0
24/04/2026 31.50p 31.50p 30.03p 31.50p 1
23/04/2026 31.50p 31.80p 31.50p 31.50p 638
22/04/2026 34.00p 34.00p 31.50p 31.50p 2000
21/04/2026 34.00p 34.00p 33.50p 34.00p 0
20/04/2026 34.00p 34.30p 33.00p 34.00p 48912
17/04/2026 34.00p 34.93p 33.50p 34.00p 1
16/04/2026 34.00p 34.00p 33.50p 34.00p 0
15/04/2026 35.00p 35.60p 33.00p 34.00p 7045
14/04/2026 35.00p 35.00p 34.00p 35.00p 0
13/04/2026 35.00p 37.00p 34.00p 35.00p 1406
10/04/2026 35.00p 37.00p 34.00p 35.00p 4
09/04/2026 35.00p 35.00p 34.00p 35.00p 0
08/04/2026 35.00p 35.00p 34.00p 35.00p 0
07/04/2026 35.00p 35.00p 34.00p 35.00p 0
02/04/2026 35.00p 35.00p 34.00p 35.00p 0
01/04/2026 35.50p 35.50p 33.00p 35.00p 5000
31/03/2026 35.50p 37.38p 35.50p 35.50p 88
30/03/2026 35.50p 35.50p 35.50p 35.50p 0
27/03/2026 35.50p 35.50p 35.50p 35.50p 0
26/03/2026 35.50p 35.50p 35.50p 35.50p 0
25/03/2026 35.50p 35.50p 35.50p 35.50p 0
24/03/2026 35.50p 35.50p 35.50p 35.50p 0
23/03/2026 35.50p 35.50p 35.50p 35.50p 0
20/03/2026 35.50p 35.50p 33.00p 35.50p 3312
19/03/2026 36.50p 36.50p 35.00p 35.50p 10000
18/03/2026 36.50p 36.50p 36.50p 36.50p 0
17/03/2026 36.50p 37.45p 36.50p 36.50p 5
16/03/2026 36.50p 37.45p 36.50p 36.50p 2
13/03/2026 36.50p 36.50p 36.50p 36.50p 0
12/03/2026 36.50p 36.50p 36.50p 36.50p 0
11/03/2026 36.50p 36.50p 36.50p 36.50p 0
10/03/2026 36.50p 36.50p 36.50p 36.50p 0
09/03/2026 36.50p 36.50p 36.50p 36.50p 0
06/03/2026 36.50p 36.50p 36.50p 36.50p 0
05/03/2026 36.50p 36.50p 36.50p 36.50p 0
04/03/2026 36.50p 36.50p 36.50p 36.50p 0
03/03/2026 36.50p 36.50p 36.50p 36.50p 0
02/03/2026 36.50p 37.00p 36.50p 36.50p 0
27/02/2026 37.00p 37.33p 37.00p 37.00p 0
26/02/2026 37.00p 37.33p 37.00p 37.00p 0
25/02/2026 37.00p 37.33p 37.00p 37.00p 0
24/02/2026 37.00p 37.00p 36.00p 37.00p 77
23/02/2026 37.00p 40.00p 37.00p 37.00p 1000
20/02/2026 37.00p 37.33p 37.00p 37.00p 0
19/02/2026 37.00p 37.33p 37.00p 37.00p 0
18/02/2026 37.00p 37.33p 37.00p 37.00p 0
17/02/2026 37.00p 37.33p 37.00p 37.00p 0
16/02/2026 37.00p 37.33p 37.00p 37.00p 0
13/02/2026 37.00p 38.00p 37.00p 37.00p 6
12/02/2026 37.00p 37.33p 37.00p 37.00p 0
11/02/2026 37.00p 37.33p 37.00p 37.00p 0
10/02/2026 37.00p 37.70p 37.00p 37.00p 27027
09/02/2026 37.50p 37.50p 37.00p 37.00p 0
06/02/2026 37.50p 37.50p 37.50p 37.50p 0
05/02/2026 37.50p 37.50p 37.50p 37.50p 0
04/02/2026 37.50p 37.50p 37.50p 37.50p 0
03/02/2026 37.50p 37.50p 37.50p 37.50p 0
02/02/2026 37.50p 38.96p 37.50p 37.50p 5
30/01/2026 37.50p 37.50p 37.50p 37.50p 0
29/01/2026 38.00p 38.55p 37.50p 37.50p 1291
28/01/2026 37.00p 37.00p 36.00p 37.00p 0
27/01/2026 37.00p 37.40p 37.00p 37.00p 1154
26/01/2026 37.00p 37.00p 36.00p 37.00p 0
23/01/2026 37.00p 39.00p 37.00p 37.00p 2
22/01/2026 37.00p 39.00p 37.00p 37.00p 6
21/01/2026 37.00p 37.00p 35.00p 37.00p 626
20/01/2026 37.00p 37.42p 37.00p 37.00p 13465
19/01/2026 37.00p 37.00p 36.00p 37.00p 0
16/01/2026 37.00p 37.00p 36.00p 37.00p 0
15/01/2026 37.00p 37.00p 36.00p 37.00p 0
14/01/2026 37.00p 37.00p 36.00p 37.00p 0
13/01/2026 37.00p 37.00p 36.00p 37.00p 0
12/01/2026 37.00p 37.49p 37.00p 37.00p 14
09/01/2026 37.00p 37.00p 36.00p 37.00p 0
08/01/2026 38.00p 39.00p 36.00p 37.00p 29327
07/01/2026 39.00p 40.00p 38.00p 38.00p 2005
06/01/2026 39.50p 40.00p 35.00p 39.00p 49433
05/01/2026 39.50p 39.50p 38.75p 39.50p 0
02/01/2026 39.50p 39.50p 38.75p 39.50p 0
01/01/2026 39.50p 39.50p 39.50p 39.50p 0
31/12/2025 39.50p 39.50p 38.75p 39.50p 0
30/12/2025 39.50p 39.50p 38.75p 39.50p 0
29/12/2025 39.50p 39.50p 38.75p 39.50p 0
26/12/2025 39.50p 39.50p 39.50p 39.50p 0
25/12/2025 39.50p 39.50p 39.50p 39.50p 0
24/12/2025 39.50p 39.50p 38.75p 39.50p 0
23/12/2025 39.50p 41.00p 39.50p 39.50p 2
22/12/2025 39.50p 39.50p 38.75p 39.50p 0
19/12/2025 39.50p 39.50p 38.75p 39.50p 0
18/12/2025 39.50p 41.00p 39.50p 39.50p 6
17/12/2025 39.50p 41.00p 39.50p 39.50p 21
16/12/2025 39.50p 39.50p 38.75p 39.50p 0
15/12/2025 39.50p 39.50p 38.75p 39.50p 0
12/12/2025 39.50p 39.50p 38.75p 39.50p 0
11/12/2025 39.50p 39.50p 38.75p 39.50p 0
10/12/2025 39.50p 41.00p 39.50p 39.50p 26
09/12/2025 39.50p 39.50p 38.75p 39.50p 0
08/12/2025 39.50p 39.50p 38.75p 39.50p 0
05/12/2025 39.50p 39.50p 38.75p 39.50p 0
04/12/2025 39.50p 39.50p 38.75p 39.50p 0
03/12/2025 39.50p 39.50p 38.75p 39.50p 0
02/12/2025 39.50p 39.50p 38.75p 39.50p 0
01/12/2025 40.00p 40.00p 38.00p 39.50p 10000
28/11/2025 40.00p 40.00p 39.00p 40.00p 0
27/11/2025 40.00p 40.00p 39.00p 40.00p 0
26/11/2025 40.00p 41.00p 40.00p 40.00p 92
25/11/2025 40.50p 40.50p 37.00p 40.00p 25017
24/11/2025 42.50p 43.00p 40.00p 40.50p 9020
21/11/2025 42.50p 42.50p 42.33p 42.50p 0
20/11/2025 42.50p 42.50p 42.33p 42.50p 0
19/11/2025 42.50p 42.50p 42.50p 42.50p 7049
18/11/2025 43.50p 43.50p 40.25p 42.50p 20001
17/11/2025 43.50p 45.00p 42.00p 43.50p 27249
14/11/2025 43.50p 43.50p 42.75p 43.50p 0
13/11/2025 43.50p 44.50p 42.00p 43.50p 12558
12/11/2025 43.50p 43.50p 42.00p 43.50p 42
11/11/2025 43.50p 43.50p 42.75p 43.50p 0
10/11/2025 44.00p 46.80p 42.30p 45.00p 11086
07/11/2025 44.00p 44.00p 43.00p 44.00p 0
06/11/2025 44.00p 44.00p 42.50p 44.00p 29005
05/11/2025 44.00p 44.00p 43.00p 44.00p 0
04/11/2025 44.00p 44.00p 43.00p 44.00p 0
03/11/2025 44.00p 46.00p 42.50p 44.00p 11147
31/10/2025 44.00p 44.00p 43.00p 44.00p 0
30/10/2025 44.00p 44.00p 43.00p 44.00p 0
29/10/2025 42.50p 45.00p 42.50p 44.00p 29325
28/10/2025 42.50p 45.80p 42.50p 45.80p 2520
27/10/2025 42.50p 42.50p 40.50p 42.50p 1
24/10/2025 42.50p 42.50p 42.14p 42.50p 0
23/10/2025 42.50p 42.50p 42.14p 42.50p 0
22/10/2025 42.50p 42.50p 42.14p 42.50p 0
21/10/2025 42.50p 45.00p 41.80p 42.50p 66611
20/10/2025 42.50p 43.99p 42.50p 42.50p 1
17/10/2025 42.50p 42.50p 42.14p 42.50p 0
16/10/2025 42.50p 44.00p 42.50p 42.50p 1000
15/10/2025 42.50p 44.00p 42.50p 42.50p 1136
14/10/2025 41.50p 41.50p 40.75p 41.50p 0
13/10/2025 41.50p 41.50p 40.75p 41.50p 0
10/10/2025 41.50p 43.00p 41.50p 41.50p 23440
09/10/2025 41.50p 41.50p 41.50p 41.50p 0
08/10/2025 41.50p 42.25p 41.50p 41.50p 1836
07/10/2025 41.50p 43.00p 38.50p 43.00p 10024
06/10/2025 41.50p 41.50p 40.75p 41.50p 0
03/10/2025 41.50p 41.50p 40.75p 41.50p 0
02/10/2025 41.50p 41.50p 40.75p 41.50p 0
01/10/2025 41.50p 41.50p 40.75p 41.50p 0
30/09/2025 41.50p 41.50p 40.75p 41.50p 0
29/09/2025 41.50p 41.50p 40.75p 41.50p 0
26/09/2025 41.50p 41.50p 40.75p 41.50p 0
25/09/2025 41.50p 41.50p 40.75p 41.50p 0
24/09/2025 41.50p 41.50p 40.75p 41.50p 0
23/09/2025 41.50p 43.00p 41.50p 41.50p 26

*Close Price adjusted for both dividends and splits