Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kore Group Hold (KORE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.19 2.20 2.19 2.23 7,024
18th Sep 2025 (Thu) 2.19 2.24 2.19 2.14 115
17th Sep 2025 (Wed) 2.13 2.13 2.12 2.12 82
16th Sep 2025 (Tue) 2.13 2.13 2.13 2.1214 109
15th Sep 2025 (Mon) 2.13 2.13 2.11 2.13 634
12th Sep 2025 (Fri) 2.15 2.1557 2.15 2.1557 34
11th Sep 2025 (Thu) 2.15 2.15 2.125 2.14 403
10th Sep 2025 (Wed) 2.22 2.22 2.00 2.15 4,446
9th Sep 2025 (Tue) 2.31 2.31 2.2351 2.2351 49
8th Sep 2025 (Mon) 2.31 2.31 2.31 2.32 185
5th Sep 2025 (Fri) 2.22 2.2584 2.22 2.2584 0
4th Sep 2025 (Thu) 2.22 2.30 2.22 2.30 109
3rd Sep 2025 (Wed) 2.22 2.35 2.22 2.31 2,361
2nd Sep 2025 (Tue) 2.49 2.49 2.45 2.45 140
1st Sep 2025 (Mon) 2.49 2.49 2.41 2.40 901
29th Aug 2025 (Fri) 2.49 2.49 2.41 2.40 901
28th Aug 2025 (Thu) 2.40 2.41 2.40 2.50 82
27th Aug 2025 (Wed) 2.40 2.41 2.40 2.38 703
26th Aug 2025 (Tue) 2.24 2.35 2.24 2.35 45
25th Aug 2025 (Mon) 2.24 2.39 2.24 2.39 26
22nd Aug 2025 (Fri) 2.24 2.24 2.24 2.28 152
21st Aug 2025 (Thu) 2.12 2.16 2.12 2.16 186
20th Aug 2025 (Wed) 2.12 2.14 2.12 2.15 143
19th Aug 2025 (Tue) 2.22 2.22 2.13 2.13 4
18th Aug 2025 (Mon) 2.22 2.22 2.18 2.16 731
15th Aug 2025 (Fri) 2.25 2.25 2.25 2.28 362
14th Aug 2025 (Thu) 2.30 2.43 2.30 2.43 5
13th Aug 2025 (Wed) 2.30 2.30 2.30 2.38 578
12th Aug 2025 (Tue) 2.37 2.45 2.37 2.45 7
11th Aug 2025 (Mon) 2.37 2.37 2.37 2.37 1,021
8th Aug 2025 (Fri) 2.47 2.47 2.40 2.40 94
7th Aug 2025 (Thu) 2.47 2.47 2.28 2.28 25
6th Aug 2025 (Wed) 2.47 2.50 2.47 2.37 4,718
5th Aug 2025 (Tue) 2.24 2.275 2.24 2.39 604
4th Aug 2025 (Mon) 2.20 2.20 2.16 2.16 62
1st Aug 2025 (Fri) 2.20 2.20 2.18 2.16 414
31st Jul 2025 (Thu) 2.22 2.22 2.20 2.1101 1,200
30th Jul 2025 (Wed) 2.20 2.20 2.20 2.3054 218
29th Jul 2025 (Tue) 2.42 2.42 2.41 2.385 936
28th Jul 2025 (Mon) 2.50 2.52 2.50 2.51 2,306
25th Jul 2025 (Fri) 2.60 2.60 2.51 2.50 3,873
24th Jul 2025 (Thu) 2.62 2.62 2.62 2.69 237
23rd Jul 2025 (Wed) 2.75 2.77 2.75 2.77 75
22nd Jul 2025 (Tue) 2.75 2.75 2.66 2.64 654
FTSE 100 Latest
Value9,216.67
Change-11.44