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	12.50p on 19-06-2026 at 17:05:06
Change	0.25p 2.04%
Buy	13.00p
Sell	12.00p

Last Trade:	Buy 279.00 at 13.00p
Day's Volume:	94,328
Last Close:	12.50p
Open:	12.25p
ISIN:	IM00BYYPQX37

Day's Range	12.25p - 12.50p
52wk Range:	12.25p - 27.10p
Market Capitalisation:	£22.20m
VWAP:	12.2533p
Shares in Issue:	177.59m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kr1 Plc (KR1) Latest Trades
Buy*	279	13.00p	Ordinary	10:14:50 - 19-Jun-26
Buy*	32,463	12.30p	Ordinary	10:13:17 - 19-Jun-26
Buy*	40,593	12.30p	Ordinary	10:03:59 - 19-Jun-26
Buy*	290	12.50p	Ordinary	09:00:02 - 19-Jun-26
Sell*	20,703	12.075p	Ordinary	08:32:00 - 19-Jun-26
Sell*	306	12.075p	Ordinary	14:50:00 - 18-Jun-26
Sell*	1,550	12.001p	Ordinary	13:51:18 - 18-Jun-26
Sell*	1,800	12.001p	Ordinary	13:50:57 - 18-Jun-26
Sell*	5,000	12.001p	Ordinary	13:50:25 - 18-Jun-26
Sell*	6,000	12.001p	Ordinary	13:49:59 - 18-Jun-26

See more Kr1 Plc trades

Kr1 Plc (KR1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	12.25	12.50	12.25	12.50	94,328
18th Jun 2026 (Thu)	12.25	12.25	12.25	12.25	22,904
17th Jun 2026 (Wed)	12.625	12.625	12.25	12.25	99,871
16th Jun 2026 (Tue)	12.625	12.625	12.625	12.625	60,580
15th Jun 2026 (Mon)	12.50	12.625	12.50	12.625	122,153
12th Jun 2026 (Fri)	12.25	12.50	12.25	12.50	92,310
11th Jun 2026 (Thu)	12.50	12.50	12.25	12.25	85,016
10th Jun 2026 (Wed)	12.50	12.50	12.50	12.50	1,728
9th Jun 2026 (Tue)	12.50	12.50	12.50	12.50	71,079
8th Jun 2026 (Mon)	13.25	12.50	12.50	12.50	370,896
5th Jun 2026 (Fri)	13.25	13.25	13.25	13.25	82,684
4th Jun 2026 (Thu)	13.50	13.50	13.00	13.25	79,120
3rd Jun 2026 (Wed)	14.00	14.00	13.50	13.50	161,658
2nd Jun 2026 (Tue)	14.00	14.50	14.00	14.00	36,649
1st Jun 2026 (Mon)	14.25	14.25	14.25	14.25	237,184
29th May 2026 (Fri)	15.25	15.25	14.25	14.25	143,950
28th May 2026 (Thu)	15.25	15.25	15.25	15.25	50,741
27th May 2026 (Wed)	15.25	15.25	15.25	15.25	215,553
26th May 2026 (Tue)	15.25	15.25	15.25	15.25	50,176
25th May 2026 (Mon)	15.25	15.25	15.25	15.25	0
22nd May 2026 (Fri)	15.375	15.375	15.25	15.25	75,318
21st May 2026 (Thu)	15.375	15.375	14.875	15.375	297,452

See more Kr1 Plc price history

Date	Source	Headline
Kr1 Plc (KR1) Regulatory News
29th May 2026 7:00 am	RNS	Infrastructure Income & Holdings (April‘26)
14th May 2026 7:00 am	RNS	Introducing Decentralised AI
12th May 2026 2:12 pm	RNS	Publication of Supplementary Prospectus
30th Apr 2026 7:00 am	RNS	Infrastructure Income & Holdings (March ‘26)
28th Apr 2026 7:00 am	RNS	Full Year Results
21st Apr 2026 7:00 am	RNS	Notice of Results and Investor Presentation
16th Apr 2026 7:00 am	RNS	Holding Update: Bitway
31st Mar 2026 7:00 am	RNS	Infrastructure Income & Holdings (February ‘26)
17th Mar 2026 7:00 am	RNS	Singer Capital Markets Initiates Research Coverage
17th Mar 2026 7:00 am	RNS	Singer Capital Markets Initiates Research Coverage

See more Kr1 Plc regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43