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	11.25p on 13-07-2026 at 12:50:00
Change	0.00p 0%
Buy	11.50p
Sell	11.00p

Last Trade:	Sell 6,055.00 at 11.0025p
Day's Volume:	33,752
Last Close:	11.25p
Open:	11.25p
ISIN:	IM00BYYPQX37

Day's Range	11.25p - 11.25p
52wk Range:	11.25p - 27.10p
Market Capitalisation:	£19.98m
VWAP:	11.13707p
Shares in Issue:	177.59m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kr1 Plc (KR1) Latest Trades
Sell*	6,055	11.0025p	Ordinary	10:29:41 - 13-Jul-26
Sell*	7,435	11.0025p	Ordinary	09:10:37 - 13-Jul-26
Sell*	3,294	11.0025p	Ordinary	08:59:29 - 13-Jul-26
Buy*	16,668	11.275p	Ordinary	08:17:02 - 13-Jul-26
Sell*	300	11.0025p	Ordinary	08:05:25 - 13-Jul-26
Buy*	135	11.50p	Ordinary	16:17:14 - 10-Jul-26
Sell*	9,430	11.0025p	Ordinary	15:56:18 - 10-Jul-26
Buy*	20,000	11.40p	Ordinary	15:14:32 - 10-Jul-26
Buy*	3,955	11.275p	Ordinary	14:09:39 - 10-Jul-26
Sell*	705	11.00p	Ordinary	08:06:03 - 10-Jul-26

See more Kr1 Plc trades

Kr1 Plc (KR1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	11.25	11.25	11.25	11.25	34,225
9th Jul 2026 (Thu)	11.25	11.30	11.25	11.25	96,500
8th Jul 2026 (Wed)	11.25	11.25	11.25	11.25	57,656
7th Jul 2026 (Tue)	11.25	11.25	11.25	11.25	14,137
6th Jul 2026 (Mon)	11.50	11.50	11.25	11.25	28,463
3rd Jul 2026 (Fri)	11.50	11.50	11.50	11.50	74,305
2nd Jul 2026 (Thu)	11.50	11.50	11.50	11.50	20,109
1st Jul 2026 (Wed)	11.50	11.50	11.50	11.50	96,178
30th Jun 2026 (Tue)	11.50	11.50	11.50	11.50	105,993
29th Jun 2026 (Mon)	12.50	12.50	11.50	11.50	191,789
26th Jun 2026 (Fri)	12.50	12.50	12.50	12.50	92,879
25th Jun 2026 (Thu)	12.50	12.50	12.50	12.50	26,473
24th Jun 2026 (Wed)	12.50	12.50	12.50	12.50	20,498
23rd Jun 2026 (Tue)	12.50	12.50	12.50	12.50	53,478
22nd Jun 2026 (Mon)	12.50	12.50	12.50	12.50	51,632
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

See more Kr1 Plc price history

Date	Source	Headline
Kr1 Plc (KR1) Regulatory News
30th Jun 2026 7:00 am	RNS	Infrastructure Income & Holdings (May ‘26)
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

See more Kr1 Plc regulatory news

FTSE 100 Latest

Value10,485.24

Change-12.05