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	24.50p on 22-10-2026 at 18:15:06
Change	-1.00p -3.92%
Buy	25.00p
Sell	24.00p

Last Trade:	Buy 645.00 at 25.00p
Day's Volume:	112,104
Last Close:	24.50p
Open:	24.00p
ISIN:	IM00BYYPQX37

Day's Range	24.00p - 25.00p
52wk Range:	9.74p - 28.00p
Market Capitalisation:	£43.51m
VWAP:	24.38691p
Shares in Issue:	177.59m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kr1 Plc (KR1) Latest Trades
Buy*	645	25.00p	Ordinary	16:19:24 - 22-Oct-26
Unknown*	19,786	24.50p	Ordinary	16:19:02 - 22-Oct-26
Unknown*	2,040	24.50p	Ordinary	16:15:18 - 22-Oct-26
Buy*	651	25.00p	Ordinary	15:59:16 - 22-Oct-26
Buy*	408	24.585p	Ordinary	15:59:16 - 22-Oct-26
Sell*	65,000	24.00p	Ordinary	15:59:03 - 22-Oct-26
Sell*	500	24.10p	Ordinary	15:33:06 - 22-Oct-26
Sell*	1,093	24.10p	Ordinary	14:40:34 - 22-Oct-26
Buy*	159	25.10p	Ordinary	11:45:56 - 22-Oct-26
Sell*	1,000	24.00p	Ordinary	11:08:28 - 22-Oct-26

See more Kr1 Plc trades

Kr1 Plc (KR1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Oct 2026 (Fri)	26.00	26.00	26.00	26.00	41,220
8th Oct 2026 (Thu)	26.00	26.00	26.00	26.00	171,010
7th Oct 2026 (Wed)	26.50	26.10	25.80	25.80	246,186
6th Oct 2026 (Tue)	27.00	28.00	28.00	28.00	113,972
5th Oct 2026 (Mon)	25.00	25.00	25.00	27.00	404,546
2nd Oct 2026 (Fri)	25.50	27.50	25.50	27.00	293,091
1st Oct 2026 (Thu)	26.00	26.50	25.75	25.75	476,873
30th Sep 2026 (Wed)	25.25	26.00	25.30	26.00	205,715
29th Sep 2026 (Tue)	24.75	25.25	23.00	25.25	80,481
28th Sep 2026 (Mon)	25.50	25.50	24.75	24.75	266,503
25th Sep 2026 (Fri)	24.00	25.30	23.50	25.30	879,055
24th Sep 2026 (Thu)	24.00	24.00	23.50	24.00	470,615
23rd Sep 2026 (Wed)	26.00	23.60	23.60	23.60	640,072
22nd Sep 2026 (Tue)	24.00	27.00	22.00	27.00	1,856,971

See more Kr1 Plc price history

Date	Source	Headline
Kr1 Plc (KR1) Regulatory News
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)
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

See more Kr1 Plc regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85