Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Kr1 Plc (KR1) Share Price

Intraday
Historical

Price	17.50p on 11-11-2026 at 19:35:06
Change	0.50p 2.94%
Buy	18.00p
Sell	17.00p

Last Trade:	Sell 66.00 at 17.05p
Day's Volume:	45,526
Last Close:	17.50p
Open:	17.00p
ISIN:	IM00BYYPQX37

Day's Range	17.00p - 17.50p
52wk Range:	9.74p - 28.00p
Market Capitalisation:	£31.08m
VWAP:	17.5881p
Shares in Issue:	177.59m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kr1 Plc (KR1) Latest Trades
Sell*	66	17.05p	Ordinary	14:52:20 - 11-Nov-26
Sell*	51	17.05p	Ordinary	14:51:53 - 11-Nov-26
Buy*	27,775	17.80p	Ordinary	13:40:27 - 11-Nov-26
Buy*	283	17.80p	Ordinary	11:48:37 - 11-Nov-26
Buy*	8,531	17.50p	Ordinary	10:20:43 - 11-Nov-26
Buy*	2,817	17.50p	Ordinary	10:19:21 - 11-Nov-26
Sell*	5,254	16.60p	Ordinary	10:11:36 - 11-Nov-26
Buy*	749	18.00p	Ordinary	09:04:07 - 11-Nov-26
Buy*	18,453	17.59p	Ordinary	15:10:50 - 10-Nov-26
Buy*	1,000	17.59p	Ordinary	14:38:11 - 10-Nov-26

See more Kr1 Plc trades

Kr1 Plc (KR1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2026 (Wed)	17.00	17.50	17.00	17.50	45,526
10th Nov 2026 (Tue)	17.00	17.00	17.00	17.00	49,470
9th Nov 2026 (Mon)	17.00	17.00	17.00	17.00	58,517
6th Nov 2026 (Fri)	17.00	17.00	17.00	17.00	68,897
5th Nov 2026 (Thu)	19.50	18.00	18.00	18.00	481,371
4th Nov 2026 (Wed)	19.00	19.50	19.00	19.50	195,616
3rd Nov 2026 (Tue)	19.00	19.00	19.00	19.00	57,102
2nd Nov 2026 (Mon)	19.00	19.00	19.00	19.00	79,532
30th Oct 2026 (Fri)	22.50	22.50	18.00	19.00	896,777
29th Oct 2026 (Thu)	21.50	22.50	21.50	22.50	150,949
28th Oct 2026 (Wed)	20.50	21.00	21.00	21.00	120,191
27th Oct 2026 (Tue)	21.00	21.00	20.50	20.50	578,403
26th Oct 2026 (Mon)	24.00	24.50	20.20	20.20	472,209
23rd Oct 2026 (Fri)	24.50	24.50	24.50	24.50	53,742
22nd Oct 2026 (Thu)	24.00	25.00	24.00	24.50	112,104
21st Oct 2026 (Wed)	25.50	25.50	25.50	25.50	34,123
20th Oct 2026 (Tue)	25.50	25.50	25.50	25.50	123,556
19th Oct 2026 (Mon)	25.50	26.00	25.50	25.50	203,107
16th Oct 2026 (Fri)	25.50	25.50	25.50	25.50	54,154
15th Oct 2026 (Thu)	28.00	28.00	25.50	25.50	270,198
14th Oct 2026 (Wed)	26.00	27.50	27.50	27.50	903,093
13th Oct 2026 (Tue)	26.00	26.00	26.00	26.00	183,896
12th Oct 2026 (Mon)	26.00	26.00	26.00	26.00	231,971

See more Kr1 Plc price history

Date	Source	Headline
Kr1 Plc (KR1) Regulatory News
2nd Nov 2026 4:30 pm	RNS	Notice of Annual General Meeting 2026
30th Oct 2026 7:00 am	RNS	Infrastructure Income & Holdings
29th Oct 2026 7:00 am	RNS	Launch of Bittensor Infrastructure Operations
15th Oct 2026 7:00 am	RNS	Launch of Dedicated Ethereum Validators
8th Oct 2026 7:00 am	RNS	Publication of New Investor Materials
30th Sep 2026 7:00 am	RNS	Infrastructure Income & Holdings (August '26)
30th Sep 2026 7:00 am	RNS	Interim Results
28th Aug 2026 7:00 am	RNS	Infrastructure Income & Holdings (July ’26)
31st Jul 2026 7:00 am	RNS	Infrastructure Income & Holdings (June ‘26)
30th Jun 2026 7:00 am	RNS	Infrastructure Income & Holdings (May ‘26)

See more Kr1 Plc regulatory news

FTSE 100 Latest

Value10,835.47

Change83.88