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	10.25p on 31-07-2026 at 18:35:05
Change	0.25p 2.5%
Buy	10.50p
Sell	10.00p

Last Trade:	Unknown 50,000.00 at 10.00p
Day's Volume:	135,275
Last Close:	10.25p
Open:	10.00p
ISIN:	IM00BYYPQX37

Day's Range	10.00p - 10.25p
52wk Range:	10.00p - 27.10p
Market Capitalisation:	£18.20m
VWAP:	10.04957p
Shares in Issue:	177.59m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kr1 Plc (KR1) Latest Trades
Unknown*	50,000	10.00p	Ordinary	16:22:53 - 31-Jul-26
Buy*	39,571	10.154p	Ordinary	16:22:22 - 31-Jul-26
Buy*	16,700	10.154p	Ordinary	16:02:03 - 31-Jul-26
Buy*	9,848	10.154p	Ordinary	15:02:06 - 31-Jul-26
Sell*	16,700	9.825p	Ordinary	14:43:28 - 31-Jul-26
Buy*	500	10.17p	Ordinary	14:00:53 - 31-Jul-26
Sell*	1,043	9.825p	Ordinary	10:25:21 - 31-Jul-26
Sell*	913	9.50p	Ordinary	08:01:48 - 31-Jul-26
Unknown*	38,620	10.00p	Ordinary	16:30:24 - 30-Jul-26
Buy*	44,101	10.188p	Ordinary	12:04:59 - 30-Jul-26

See more Kr1 Plc trades

Kr1 Plc (KR1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	10.00	10.25	10.00	10.25	135,275
30th Jul 2026 (Thu)	10.00	10.00	10.00	10.00	99,769
29th Jul 2026 (Wed)	10.25	10.25	10.00	10.00	92,332
28th Jul 2026 (Tue)	10.25	10.20	10.20	10.20	96,600
27th Jul 2026 (Mon)	10.25	10.25	10.25	10.25	33,632
24th Jul 2026 (Fri)	10.25	10.25	10.25	10.25	43,085
23rd Jul 2026 (Thu)	10.50	10.50	10.25	10.25	128,649
22nd Jul 2026 (Wed)	10.50	10.50	10.50	10.50	74,003
21st Jul 2026 (Tue)	10.50	10.50	10.50	10.50	129,332
20th Jul 2026 (Mon)	10.50	10.50	10.50	10.50	142,056
17th Jul 2026 (Fri)	10.75	10.75	10.50	10.50	106,312
16th Jul 2026 (Thu)	10.75	10.75	10.75	10.75	68,619
15th Jul 2026 (Wed)	11.00	11.00	10.75	10.75	359,561
14th Jul 2026 (Tue)	11.25	11.25	11.00	11.00	112,906
13th Jul 2026 (Mon)	11.25	11.25	11.25	11.25	108,752
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

See more Kr1 Plc price history

Date	Source	Headline
Kr1 Plc (KR1) Regulatory News
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
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)

See more Kr1 Plc regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22