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	13.00p on 21-08-2026 at 18:35:05
Change	0.50p 4%
Buy	13.50p
Sell	12.50p

Last Trade:	Sell 666.00 at 12.50p
Day's Volume:	417,997
Last Close:	13.00p
Open:	12.50p
ISIN:	IM00BYYPQX37

Day's Range	12.50p - 13.00p
52wk Range:	9.74p - 27.10p
Market Capitalisation:	£23.09m
VWAP:	12.89759p
Shares in Issue:	177.59m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kr1 Plc (KR1) Latest Trades
Sell*	666	12.50p	Ordinary	16:21:49 - 21-Aug-26
Buy*	11,339	13.228p	Ordinary	16:16:27 - 21-Aug-26
Sell*	3,038	12.65p	Ordinary	15:59:41 - 21-Aug-26
Buy*	20,000	13.50p	Ordinary	15:49:11 - 21-Aug-26
Buy*	666	13.50p	Ordinary	14:04:11 - 21-Aug-26
Buy*	15,000	13.28p	Ordinary	13:36:01 - 21-Aug-26
Buy*	220	13.35p	Ordinary	13:20:09 - 21-Aug-26
Buy*	5,241	13.28p	Ordinary	13:02:48 - 21-Aug-26
Buy*	20,110	13.10p	Ordinary	10:49:09 - 21-Aug-26
Sell*	25,000	12.55p	Ordinary	10:24:34 - 21-Aug-26

See more Kr1 Plc trades

Kr1 Plc (KR1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	12.50	13.00	12.50	13.00	417,997
20th Aug 2026 (Thu)	12.75	13.50	12.50	12.50	1,137,440
19th Aug 2026 (Wed)	10.00	11.75	10.00	11.75	1,946,539
18th Aug 2026 (Tue)	10.30	10.40	10.00	10.00	17,872
17th Aug 2026 (Mon)	10.00	10.00	10.00	10.00	184,913
14th Aug 2026 (Fri)	10.00	11.00	10.00	10.00	461,709
13th Aug 2026 (Thu)	10.00	10.30	10.30	10.30	307,339
12th Aug 2026 (Wed)	10.00	10.00	10.00	10.00	320,000
11th Aug 2026 (Tue)	10.00	10.00	10.00	10.00	106,823
10th Aug 2026 (Mon)	10.00	10.00	10.00	10.00	130,373
7th Aug 2026 (Fri)	10.95	10.95	9.74	10.00	1,092,774
6th Aug 2026 (Thu)	10.20	10.40	10.00	10.30	436,506
5th Aug 2026 (Wed)	10.00	10.00	10.00	10.00	175,566
4th Aug 2026 (Tue)	10.00	10.50	10.50	10.50	169,728
3rd Aug 2026 (Mon)	10.00	10.50	10.50	10.50	96,152
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

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

Value10,816.56

Change68.40