KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
22/09/2025 41.50p 41.50p 40.75p 41.50p 0
19/09/2025 41.50p 42.94p 41.50p 41.50p 2496
18/09/2025 41.50p 41.50p 41.00p 41.50p 4000
17/09/2025 41.50p 41.50p 41.50p 41.50p 0
16/09/2025 42.00p 42.00p 42.00p 41.50p 19523
15/09/2025 42.00p 42.00p 42.00p 42.00p 0
12/09/2025 42.00p 42.00p 41.00p 42.00p 1000
11/09/2025 42.00p 42.00p 42.00p 42.00p 0
10/09/2025 42.00p 42.00p 42.00p 42.00p 0
09/09/2025 42.00p 42.00p 41.00p 42.00p 1100
08/09/2025 42.00p 42.00p 42.00p 42.00p 0
05/09/2025 44.00p 44.00p 42.00p 42.00p 10000
04/09/2025 45.50p 45.50p 43.00p 44.00p 5081
03/09/2025 45.50p 45.50p 45.00p 45.50p 59
02/09/2025 45.50p 45.50p 45.50p 45.50p 0
01/09/2025 45.50p 46.00p 45.50p 45.50p 426
29/08/2025 45.50p 45.50p 45.50p 45.50p 0
28/08/2025 45.50p 45.50p 45.50p 45.50p 0
27/08/2025 45.50p 45.50p 45.50p 45.50p 0
26/08/2025 45.50p 45.50p 45.50p 45.50p 0
22/08/2025 45.50p 45.50p 45.50p 45.50p 0
21/08/2025 45.50p 45.50p 45.50p 45.50p 0
20/08/2025 45.50p 45.50p 45.50p 45.50p 0
19/08/2025 45.50p 45.50p 45.50p 45.50p 0
18/08/2025 45.50p 46.00p 45.00p 45.50p 267
15/08/2025 45.50p 46.00p 45.50p 45.50p 2402
14/08/2025 45.50p 45.50p 45.50p 45.50p 0
13/08/2025 45.50p 45.50p 45.50p 45.50p 0
12/08/2025 45.50p 46.00p 45.50p 45.50p 13617
11/08/2025 43.00p 45.50p 43.00p 45.50p 7818
08/08/2025 42.50p 45.00p 42.50p 43.00p 16263
07/08/2025 42.50p 45.00p 40.00p 42.50p 2
06/08/2025 42.50p 44.50p 38.40p 42.50p 13123
05/08/2025 42.50p 44.50p 39.20p 42.50p 13361
04/08/2025 42.50p 45.00p 42.50p 42.50p 3106
01/08/2025 37.50p 45.00p 37.50p 42.50p 8074
31/07/2025 38.00p 40.00p 38.00p 38.00p 6190
30/07/2025 38.00p 40.00p 38.00p 38.00p 1220
29/07/2025 38.00p 40.00p 38.00p 38.00p 3750
28/07/2025 38.00p 39.00p 38.00p 38.00p 0
25/07/2025 38.00p 39.00p 38.00p 38.00p 0
24/07/2025 38.00p 38.00p 36.60p 38.00p 121
23/07/2025 38.00p 39.00p 38.00p 38.00p 0
22/07/2025 38.00p 39.00p 36.60p 38.00p 98750
21/07/2025 37.50p 40.00p 37.50p 38.00p 1470
18/07/2025 37.50p 40.00p 35.25p 37.50p 20580
17/07/2025 37.50p 38.33p 37.50p 37.50p 0
16/07/2025 35.00p 40.00p 35.00p 37.50p 13440
15/07/2025 35.00p 35.00p 34.33p 35.00p 0
14/07/2025 35.00p 35.00p 33.64p 35.00p 146
11/07/2025 35.00p 35.00p 34.33p 35.00p 0
10/07/2025 35.00p 35.00p 34.33p 35.00p 0
09/07/2025 35.00p 35.00p 34.33p 35.00p 0
08/07/2025 35.00p 35.00p 34.33p 35.00p 0
07/07/2025 35.00p 35.00p 34.33p 35.00p 0
04/07/2025 35.00p 35.00p 34.33p 35.00p 0
03/07/2025 35.00p 35.00p 34.33p 35.00p 0
02/07/2025 35.00p 35.40p 33.60p 35.00p 15349
01/07/2025 35.00p 35.00p 34.33p 35.00p 0
30/06/2025 35.00p 35.00p 34.33p 35.00p 0
27/06/2025 35.00p 35.00p 34.33p 35.00p 0
26/06/2025 35.00p 37.00p 33.25p 35.00p 2477
25/06/2025 35.00p 35.00p 34.20p 35.00p 2899
24/06/2025 35.00p 35.00p 34.33p 35.00p 0
23/06/2025 35.00p 36.96p 35.00p 35.00p 97
20/06/2025 35.00p 35.00p 34.33p 35.00p 0
19/06/2025 35.00p 35.00p 34.33p 35.00p 0
18/06/2025 35.00p 35.00p 34.33p 35.00p 0
17/06/2025 35.00p 35.00p 34.33p 35.00p 0
16/06/2025 35.00p 35.00p 34.33p 35.00p 0
13/06/2025 35.00p 35.00p 34.33p 35.00p 0
12/06/2025 35.00p 35.00p 33.00p 35.00p 303
11/06/2025 35.00p 35.00p 34.33p 35.00p 0
10/06/2025 35.00p 35.00p 34.33p 35.00p 0
09/06/2025 35.00p 35.00p 34.33p 35.00p 0
06/06/2025 35.00p 35.00p 34.33p 35.00p 0
05/06/2025 36.50p 36.50p 28.00p 35.00p 61129
04/06/2025 36.50p 36.50p 35.67p 36.50p 0
03/06/2025 36.50p 36.50p 35.67p 36.50p 0
02/06/2025 36.50p 36.50p 35.67p 36.50p 0
30/05/2025 36.50p 36.50p 35.67p 36.50p 0
29/05/2025 36.50p 36.50p 34.00p 36.50p 1500
28/05/2025 32.50p 36.50p 32.50p 36.50p 9351
27/05/2025 32.50p 34.00p 32.50p 32.50p 2906
23/05/2025 32.50p 32.50p 32.50p 32.50p 0
22/05/2025 31.50p 34.00p 31.50p 32.50p 14705
21/05/2025 30.50p 32.00p 30.50p 31.50p 1500
20/05/2025 30.50p 31.98p 30.50p 30.50p 59
19/05/2025 30.00p 32.00p 30.00p 30.50p 7823
16/05/2025 30.00p 30.00p 28.10p 30.00p 39
15/05/2025 30.00p 30.67p 30.00p 30.00p 0
14/05/2025 30.00p 30.67p 30.00p 30.00p 0
13/05/2025 29.50p 31.25p 29.50p 30.00p 2585
12/05/2025 27.00p 29.50p 27.00p 29.50p 28987
09/05/2025 27.00p 27.50p 27.00p 27.00p 30000
08/05/2025 27.00p 27.00p 27.00p 27.00p 0
07/05/2025 27.00p 27.00p 27.00p 27.00p 0
06/05/2025 26.50p 28.00p 26.50p 27.00p 1000
02/05/2025 26.50p 26.50p 26.50p 26.50p 0
01/05/2025 26.50p 28.00p 25.00p 26.50p 22742
30/04/2025 26.50p 26.50p 25.00p 26.50p 66
29/04/2025 26.50p 26.92p 25.00p 26.50p 21967
28/04/2025 26.50p 26.53p 26.46p 26.50p 80000
25/04/2025 26.50p 26.50p 26.50p 26.50p 0
24/04/2025 26.50p 26.50p 26.50p 26.50p 0
23/04/2025 26.50p 26.95p 24.60p 26.50p 1838
22/04/2025 26.50p 26.50p 25.00p 26.50p 146
17/04/2025 26.50p 26.50p 25.00p 26.50p 5861
16/04/2025 26.50p 26.50p 25.03p 26.50p 7584
15/04/2025 26.50p 26.50p 26.50p 26.50p 0
14/04/2025 26.50p 26.50p 25.00p 26.50p 40447
11/04/2025 26.50p 26.50p 26.50p 26.50p 0
10/04/2025 26.50p 26.50p 26.50p 26.50p 0
09/04/2025 26.50p 26.50p 25.00p 26.50p 33
08/04/2025 26.50p 26.50p 25.00p 26.50p 1613
07/04/2025 26.50p 26.98p 25.00p 26.50p 59770
04/04/2025 26.00p 26.40p 25.00p 26.00p 19029
03/04/2025 26.00p 26.00p 26.00p 26.00p 0
02/04/2025 26.00p 26.00p 25.00p 26.00p 66
01/04/2025 26.00p 26.00p 26.00p 26.00p 0
31/03/2025 26.00p 26.40p 25.00p 26.00p 20366
28/03/2025 26.00p 26.05p 25.00p 26.00p 60380
27/03/2025 26.00p 26.00p 26.00p 26.00p 0
26/03/2025 26.00p 26.00p 26.00p 26.00p 0
25/03/2025 26.00p 26.00p 26.00p 26.00p 0
24/03/2025 26.00p 26.40p 26.00p 26.00p 60
21/03/2025 26.00p 26.40p 26.00p 26.00p 10971
20/03/2025 26.00p 26.00p 26.00p 26.00p 0
19/03/2025 26.00p 26.00p 26.00p 26.00p 0
18/03/2025 26.00p 26.00p 25.00p 26.00p 144
17/03/2025 26.00p 26.00p 25.00p 26.00p 2070
14/03/2025 26.00p 26.00p 26.00p 26.00p 0
13/03/2025 26.00p 26.00p 25.00p 26.00p 5797
12/03/2025 26.00p 26.00p 26.00p 26.00p 0
11/03/2025 26.00p 26.50p 26.00p 26.00p 3728
10/03/2025 26.00p 26.00p 25.00p 26.00p 10000
07/03/2025 26.00p 26.00p 26.00p 26.00p 0
06/03/2025 26.00p 26.00p 26.00p 26.00p 0
05/03/2025 26.00p 26.50p 25.02p 26.00p 974
04/03/2025 24.50p 26.50p 24.50p 25.00p 47370
03/03/2025 24.50p 24.50p 24.50p 24.50p 0
28/02/2025 24.50p 24.50p 24.50p 24.50p 0
27/02/2025 24.50p 24.50p 24.50p 24.50p 0
26/02/2025 24.50p 24.50p 24.50p 24.50p 0
25/02/2025 24.50p 24.50p 24.25p 24.50p 828
24/02/2025 24.50p 24.50p 24.50p 24.50p 0
21/02/2025 24.50p 24.50p 24.50p 24.50p 0
20/02/2025 24.50p 25.00p 24.50p 24.50p 152
19/02/2025 24.50p 24.70p 23.60p 24.50p 64198
18/02/2025 23.50p 25.00p 23.50p 24.50p 39920
17/02/2025 23.50p 23.50p 23.00p 23.50p 0
14/02/2025 26.00p 26.20p 23.50p 23.50p 1053
13/02/2025 26.50p 27.67p 26.00p 26.00p 54276
12/02/2025 26.50p 26.50p 25.00p 25.00p 208
11/02/2025 27.00p 27.00p 25.30p 26.50p 8400
10/02/2025 27.00p 27.00p 27.00p 27.00p 1
07/02/2025 27.00p 27.00p 26.00p 27.00p 0
06/02/2025 28.50p 28.50p 25.00p 27.00p 8586
05/02/2025 28.50p 28.50p 28.00p 28.50p 0
04/02/2025 28.50p 28.50p 28.00p 28.50p 0
03/02/2025 28.50p 28.50p 28.00p 28.50p 0
31/01/2025 28.50p 28.50p 28.00p 28.50p 0
30/01/2025 28.50p 29.50p 28.50p 28.50p 22
29/01/2025 28.50p 28.50p 28.00p 28.50p 0
28/01/2025 30.00p 30.00p 27.00p 28.50p 4081
27/01/2025 30.00p 30.00p 30.00p 30.00p 0
24/01/2025 30.00p 30.00p 30.00p 30.00p 0
23/01/2025 30.00p 30.00p 30.00p 30.00p 0
22/01/2025 30.00p 30.00p 27.50p 30.00p 0
21/01/2025 27.50p 27.50p 27.43p 27.50p 83000
20/01/2025 27.50p 27.50p 27.14p 27.50p 0
17/01/2025 27.50p 27.50p 27.14p 27.50p 0
16/01/2025 27.50p 27.50p 27.14p 27.50p 0
15/01/2025 27.50p 27.50p 27.14p 27.50p 0
14/01/2025 27.50p 27.50p 26.70p 27.50p 1827
13/01/2025 27.50p 27.50p 27.14p 27.50p 0
10/01/2025 27.50p 27.50p 27.14p 27.50p 0
09/01/2025 27.50p 27.50p 27.14p 27.50p 0
08/01/2025 27.50p 27.50p 27.14p 27.50p 0
07/01/2025 27.50p 27.50p 27.14p 27.50p 0
06/01/2025 27.50p 27.50p 25.00p 27.50p 17
03/01/2025 27.50p 27.50p 27.14p 27.50p 0
02/01/2025 27.50p 27.50p 27.14p 27.50p 0
31/12/2024 27.50p 27.50p 27.14p 27.50p 0
30/12/2024 27.50p 27.50p 27.14p 27.50p 0
27/12/2024 27.50p 27.50p 26.75p 27.50p 1836
24/12/2024 27.50p 27.50p 25.00p 27.50p 26
23/12/2024 27.50p 28.50p 27.14p 27.50p 0
20/12/2024 28.50p 29.00p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits