LSE · KMK · stock
Kromek Group plc (KMK) stock price history
Every LSE trading session of Kromek Group plc from Oct 16, 2013 to Sep 28, 2026: 3,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMK adjusted close, 2013 to 2026
- £0.8043
- All time high, 2014
- £0.1300
- 52 week high, £0.0600 low
- 3,272
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
KMK key facts
- Kromek Group plc (KMK) closed at £0.0630 on Sep 28, 2026 on LSE.
- KMK's all time high close is £0.8043, set on Jan 2, 2014; its all time low close is £0.0325 on Oct 20, 2023.
- KMK's 52 week range is £0.0600 to £0.1300.
- KMK returned -0.8% over the year to Sep 28, 2026 and -61.5% over five years.
- Over ten years KMK returned -75%, -13.1% a year compounded.
- KMK's deepest drawdown was -96.0% from Jan 2, 2014 to Oct 20, 2023.
- DataCedar holds 3,272 daily sessions of KMK history from Oct 16, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KMK price chart, 2013 to 2026
KMK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | -19.6% |
| 6 months | -36.7% |
| Year to date | -25.0% |
| 1 year | -0.8% |
| 3 years | +68.0% |
| 5 years | -61.5% |
| 10 years | -75.4% |
| Since Oct 16, 2013 | -89.4% |
| Compound annual growth, 13.0 years | -15.9% |
KMK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.8043 on Jan 2, 2014
- All time low close
- £0.0325 on Oct 20, 2023
- 52 week high
- £0.1300 on Jan 27, 2026
- 52 week low
- £0.0600 on Oct 3, 2025
- Deepest drawdown
- -96.0% from Jan 2, 2014 to Oct 20, 2023, not yet recovered
- Best single session
- +32.1% on Apr 4, 2014
- Worst single session
- -42.6% on Mar 28, 2014
- Volatility, 1 year annualised
- 61.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +78%
- Worst calendar year
- 2023, -57%
KMK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 16, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0830 | £0.1300 | £0.0600 | £0.0630 | -29.1% | 370.6M | 187 |
| 2025 | £0.0500 | £0.0950 | £0.0430 | £0.0888 | +77.6% | 506.7M | 253 |
| 2024 | £0.0480 | £0.0850 | £0.0450 | £0.0500 | +4.2% | 271.7M | 254 |
| 2023 | £0.1115 | £0.1150 | £0.0300 | £0.0480 | -57.0% | 409.5M | 251 |
| 2022 | £0.1638 | £0.1800 | £0.0770 | £0.1115 | -31.9% | 222.1M | 250 |
| 2021 | £0.1099 | £0.2506 | £0.1044 | £0.1638 | +47.4% | 485.8M | 253 |
| 2020 | £0.2536 | £0.2784 | £0.0696 | £0.1111 | -56.2% | 347.4M | 254 |
| 2019 | £0.2583 | £0.3177 | £0.1492 | £0.2536 | -3.6% | 129.4M | 253 |
| 2018 | £0.2567 | £0.3177 | £0.1936 | £0.2631 | +0.5% | 101.7M | 253 |
| 2017 | £0.2204 | £0.3674 | £0.1854 | £0.2619 | +17.2% | 155.6M | 252 |
| 2016 | £0.3475 | £0.3669 | £0.1986 | £0.2234 | -36.6% | 28.7M | 253 |
| 2015 | £0.3376 | £0.4958 | £0.2475 | £0.3525 | +4.4% | 25.8M | 253 |
| 2014 | £0.7517 | £0.8321 | £0.2880 | £0.3376 | -55.0% | 29.2M | 253 |
| 2013 | £0.5561 | £0.8242 | £0.5263 | £0.7497 | n/a | 9.1M | 53 |
KMK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0630 | -20.3% |
| August 2026 | £0.0790 | +6.8% |
| July 2026 | £0.0740 | -8.6% |
| June 2026 | £0.0810 | -14.7% |
| May 2026 | £0.0950 | -9.5% |
| April 2026 | £0.1050 | +7.7% |
| March 2026 | £0.0975 | -18.7% |
| February 2026 | £0.1200 | +9.1% |
| January 2026 | £0.1100 | +23.9% |
| December 2025 | £0.0888 | +36.6% |
| November 2025 | £0.0650 | -3.0% |
| October 2025 | £0.0670 | +6.3% |
About the KMK data
Daily bars. 3,272 sessions from Oct 16, 2013 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KMK share price history
