Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kalray Ord (0ABT) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Oct 2025 (Mon) 0.94 0.94 0.94 0.94 5,402
17th Oct 2025 (Fri) 0.962 0.962 0.962 0.962 22,276
16th Oct 2025 (Thu) 0.999 0.999 0.999 0.999 13,913
15th Oct 2025 (Wed) 1.028761 1.028761 1.028761 1.028761 19,932
14th Oct 2025 (Tue) 1.03 1.03 1.03 1.03 7,840
13th Oct 2025 (Mon) 1.05 1.05 1.05 1.05 5,281
10th Oct 2025 (Fri) 1.038 1.038 1.038 1.038 19,558
9th Oct 2025 (Thu) 1.05 1.05 1.05 1.05 17,375
8th Oct 2025 (Wed) 0.988 0.988 0.988 0.988 5,317
7th Oct 2025 (Tue) 1.016 1.016 1.016 1.016 6,577
6th Oct 2025 (Mon) 1.03 1.03 1.03 1.03 12,807
3rd Oct 2025 (Fri) 1.04 1.04 1.04 1.04 12,106
2nd Oct 2025 (Thu) 1.03 1.03 1.03 1.03 15,433
1st Oct 2025 (Wed) 1.088 1.088 1.088 1.088 13,144
30th Sep 2025 (Tue) 1.074 1.074 1.074 1.074 10,615
29th Sep 2025 (Mon) 1.06 1.06 1.06 1.06 57,229
26th Sep 2025 (Fri) 1.10 1.10 1.10 1.10 71,094
25th Sep 2025 (Thu) 1.258 1.258 1.258 1.258 223,027
24th Sep 2025 (Wed) 0.833416 0.833416 0.833416 0.833416 30,096
23rd Sep 2025 (Tue) 0.739 0.739 0.739 0.739 15,900
22nd Sep 2025 (Mon) 0.77 0.77 0.77 0.77 23,339
19th Sep 2025 (Fri) 0.726 0.726 0.726 0.726 20,333
18th Sep 2025 (Thu) 0.724 0.724 0.724 0.724 13,347
17th Sep 2025 (Wed) 0.637 0.637 0.637 0.637 13,092
16th Sep 2025 (Tue) 0.67 0.67 0.67 0.67 24,977
15th Sep 2025 (Mon) 0.646 0.646 0.646 0.646 4,516
12th Sep 2025 (Fri) 0.636 0.636 0.636 0.636 43,401
11th Sep 2025 (Thu) 0.715 0.715 0.715 0.715 131,396
10th Sep 2025 (Wed) 0.536155 0.536155 0.536155 0.536155 20,747
9th Sep 2025 (Tue) 0.4845 0.4845 0.4845 0.4845 1,651
8th Sep 2025 (Mon) 0.480116 0.480116 0.480116 0.480116 11,422
5th Sep 2025 (Fri) 0.510413 0.510413 0.510413 0.510413 19,751
4th Sep 2025 (Thu) 0.519 0.519 0.519 0.519 955
3rd Sep 2025 (Wed) 0.53 0.53 0.53 0.53 8,900
2nd Sep 2025 (Tue) 0.511 0.511 0.511 0.511 11,236
1st Sep 2025 (Mon) 0.537098 0.537098 0.537098 0.537098 18,833
29th Aug 2025 (Fri) 0.531 0.531 0.531 0.531 20,734
28th Aug 2025 (Thu) 0.522616 0.522616 0.522616 0.522616 16,174
27th Aug 2025 (Wed) 0.52 0.52 0.52 0.52 26,609
26th Aug 2025 (Tue) 0.557 0.557 0.557 0.557 3,229
25th Aug 2025 (Mon) 0.560669 0.560669 0.560669 0.560669 0
22nd Aug 2025 (Fri) 0.560669 0.560669 0.560669 0.560669 6,427
21st Aug 2025 (Thu) 0.562 0.562 0.562 0.562 13,591
FTSE 100 Latest
Value9,426.99
Change23.42