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
18th Jul 2025 (Fri) 2.83 2.83 2.83 2.8396 156
17th Jul 2025 (Thu) 2.62 2.85 2.62 2.81 5,245
16th Jul 2025 (Wed) 2.64 2.65 2.64 2.65 502
15th Jul 2025 (Tue) 2.66 2.67 2.66 2.60 701
14th Jul 2025 (Mon) 2.56 2.56 2.56 2.60 262
11th Jul 2025 (Fri) 2.55 2.55 2.54 2.54 11
10th Jul 2025 (Thu) 2.55 2.55 2.55 2.5652 1,000
9th Jul 2025 (Wed) 2.49 2.50 2.48 2.54 1,888
8th Jul 2025 (Tue) 2.48 2.63 2.48 2.45 713
7th Jul 2025 (Mon) 2.31 2.31 2.30 2.37 29
4th Jul 2025 (Fri) 2.30 2.30 2.30 2.30 26
3rd Jul 2025 (Thu) 2.30 2.30 2.30 2.30 26
2nd Jul 2025 (Wed) 2.30 2.30 2.30 2.30 43
1st Jul 2025 (Tue) 2.30 2.30 2.30 2.29 153
30th Jun 2025 (Mon) 2.30 2.30 2.30 2.39 134
27th Jun 2025 (Fri) 2.34 2.40 2.34 2.40 2,390
26th Jun 2025 (Thu) 2.27 2.27 2.27 2.35 253
25th Jun 2025 (Wed) 2.22 2.3592 2.22 2.3592 105
24th Jun 2025 (Tue) 2.22 2.22 2.22 2.30 259
23rd Jun 2025 (Mon) 2.44 2.50 2.32 2.33 797
20th Jun 2025 (Fri) 2.38 2.38 2.205 2.29 445
19th Jun 2025 (Thu) 2.22 2.44 2.22 2.44 61
18th Jun 2025 (Wed) 2.22 2.44 2.22 2.44 61
17th Jun 2025 (Tue) 2.22 2.42 2.22 2.41 3,256
16th Jun 2025 (Mon) 2.35 2.35 2.34 2.24 1,192
13th Jun 2025 (Fri) 2.36 2.38 2.30 2.35 1,820
12th Jun 2025 (Thu) 2.49 2.49 2.49 2.4648 2,670
11th Jun 2025 (Wed) 2.53 2.57 2.53 2.56 592
10th Jun 2025 (Tue) 2.61 2.61 2.58 2.58 20
9th Jun 2025 (Mon) 2.61 2.62 2.61 2.62 63
6th Jun 2025 (Fri) 2.61 2.61 2.53 2.55 384
5th Jun 2025 (Thu) 2.60 2.60 2.60 2.51 505
4th Jun 2025 (Wed) 2.45 2.62 2.38 2.6397 1,403
3rd Jun 2025 (Tue) 2.90 2.90 2.655 2.55 3,435
2nd Jun 2025 (Mon) 2.50 2.75 2.50 2.75 5,459
30th May 2025 (Fri) 2.40 2.57 2.40 2.50 4,987
29th May 2025 (Thu) 2.42 2.42 2.42 2.33 1,289
28th May 2025 (Wed) 2.49 2.49 2.49 2.49 327
27th May 2025 (Tue) 2.39 2.39 2.39 2.39 2,275
26th May 2025 (Mon) 2.32 2.32 2.32 2.32 0
24th May 2025 (Sat) 2.31 2.32 2.31 2.32 1,077
23rd May 2025 (Fri) 2.31 2.31 2.31 2.31 1,077
22nd May 2025 (Thu) 2.30 2.30 2.30 2.30 1,279
21st May 2025 (Wed) 2.20 2.20 2.20 2.20 1,119
FTSE 100 Latest
Value8,992.12
Change0.00