KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits