LSE · KRPZ · stock
Kropz plc (KRPZ) stock price history
Every LSE trading session of Kropz plc from Nov 30, 2018 to Nov 12, 2026: 1,505 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.
KRPZ adjusted close, 2018 to 2026
- £0.4246
- All time high, 2018
- £0.0180
- 52 week high, £0.0000 low
- 1,505
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
KRPZ key facts
- Kropz plc (KRPZ) closed at £0.0000 on Nov 12, 2026 on LSE.
- KRPZ's all time high close is £0.4246, set on Nov 30, 2018; its all time low close is £0.0000 on Oct 2, 2026.
- KRPZ's 52 week range is £0.0000 to £0.0180.
- KRPZ returned -99.2% over the year to Nov 12, 2026 and -99.9% over five years.
- Since Nov 30, 2018 KRPZ returned -100%, -68.6% a year compounded.
- KRPZ's deepest drawdown was -100.0% from Nov 30, 2018 to Oct 2, 2026.
- DataCedar holds 1,505 daily sessions of KRPZ history from Nov 30, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRPZ price chart, 2018 to 2026
KRPZ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -99.5% |
| 6 months | -99.7% |
| Year to date | -99.4% |
| 1 year | -99.2% |
| 3 years | -99.8% |
| 5 years | -99.9% |
| 10 years | n/a |
| Since Nov 30, 2018 | -100.0% |
| Compound annual growth, 8.0 years | -68.6% |
KRPZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.4246 on Nov 30, 2018
- All time low close
- £0.0000 on Oct 2, 2026
- 52 week high
- £0.0180 on Feb 16, 2026
- 52 week low
- £0.0000 on Oct 2, 2026
- Deepest drawdown
- -100.0% from Nov 30, 2018 to Oct 2, 2026, not yet recovered
- Best single session
- +9,900% on May 27, 2025
- Worst single session
- -99.0% on Apr 16, 2025
- Volatility, 1 year annualised
- 1,223%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2021, +18%
- Worst calendar year
- 2019, -82%
KRPZ 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. 2018 starts on Nov 30, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0075 | £0.0180 | £0.0000 | £0.0000 | -99.4% | 12.5M | 164 |
| 2025 | £0.0130 | £0.0140 | £0.0001 | £0.0070 | -46.2% | 4.1M | 206 |
| 2024 | £0.0150 | £0.0410 | £0.0001 | £0.0130 | -13.3% | 5.5M | 194 |
| 2023 | £0.0385 | £0.0550 | £0.0100 | £0.0150 | -61.0% | 13.6M | 171 |
| 2022 | £0.0500 | £0.1400 | £0.0385 | £0.0385 | -23.0% | 32.2M | 159 |
| 2021 | £0.0425 | £0.1300 | £0.0350 | £0.0500 | +17.6% | 12.6M | 162 |
| 2020 | £0.0732 | £0.1025 | £0.0363 | £0.0425 | -41.9% | 2.8M | 226 |
| 2019 | £0.4100 | £0.4100 | £0.0732 | £0.0732 | -82.1% | 56.8K | 211 |
| 2018 | £0.4285 | £0.4393 | £0.3905 | £0.4100 | n/a | 24.3K | 12 |
KRPZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0000 | 0.0% |
| October 2026 | £0.0000 | -99.0% |
| September 2026 | £0.0042 | -52.9% |
| August 2026 | £0.0090 | 0.0% |
| July 2026 | £0.0090 | -28.0% |
| June 2026 | £0.0125 | 0.0% |
| May 2026 | £0.0125 | -16.7% |
| April 2026 | £0.0150 | +20.0% |
| March 2026 | £0.0125 | -3.8% |
| February 2026 | £0.0130 | +73.3% |
| January 2026 | £0.0075 | +7.1% |
| December 2025 | £0.0070 | +7.7% |
About the KRPZ data
Daily bars. 1,505 sessions from Nov 30, 2018 to Nov 12, 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 30, 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 Nov 30, 2018, 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/lse%3AKRPZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KRPZ share price history
