UK markets open in 37 minutes

Kaufman & Broad S.A. (0F07.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.25+0.16 (+0.62%)
At close: 06:18PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202428.9529.1529.0029.0529.05940
19 Apr 202429.0228.9528.6028.7128.71569
18 Apr 202428.6529.1028.7529.0729.07704
17 Apr 202429.0229.2028.6528.6528.652,090
16 Apr 202429.2729.4029.0029.4029.40833
15 Apr 202429.9230.1029.5529.8329.832,085
12 Apr 202430.0030.4529.9130.1030.101,605
11 Apr 202429.8830.1029.5530.0030.003,311
10 Apr 202428.1029.5528.3029.5029.502,119
09 Apr 202427.4827.9527.3527.7527.75685
08 Apr 202428.0528.4027.7027.7627.762,475
05 Apr 202428.2028.3027.8527.9527.951,548
04 Apr 202426.7528.1027.0028.1028.10700
03 Apr 202427.0226.9526.7026.9526.951,737
02 Apr 202426.7527.1526.7527.1027.101,935
28 Mar 202427.1727.1526.8527.0027.001,502
27 Mar 202427.0226.9326.7026.9026.90857
26 Mar 202426.7026.8026.6026.6526.651,283
25 Mar 202427.0227.0026.7526.7526.75867
22 Mar 202426.8027.1526.9526.9526.95874
21 Mar 202427.2727.3026.8026.8026.803,166
20 Mar 202427.0227.1526.9527.0027.001,596
19 Mar 202427.1727.1526.9527.0027.00901
18 Mar 202426.8527.1026.9526.9526.95528
15 Mar 202427.2727.4026.8526.8526.85634
14 Mar 202427.7327.5027.1527.3527.351,231
13 Mar 202428.0027.9527.3027.3027.301,086
12 Mar 202427.2727.8027.2027.8027.80305
11 Mar 202426.9527.1526.8527.1527.15962
08 Mar 202427.0227.0026.7026.8026.80297
07 Mar 202426.9527.0026.7526.7526.75668
06 Mar 202426.1526.9526.4926.9526.951,318
05 Mar 202427.3327.1026.3026.4526.453,387
04 Mar 202428.0028.3027.5027.5027.501,158
01 Mar 202427.8828.4028.0028.4028.40984
29 Feb 202428.4528.7527.7028.2528.251,096
28 Feb 202428.7528.9528.5028.5028.50983
27 Feb 202429.0829.1028.7528.7528.75808
26 Feb 202429.0829.3529.0029.0029.001,317
23 Feb 202429.5229.6029.0729.0929.09660
22 Feb 202429.4229.9529.5529.5529.551,060
21 Feb 202429.2329.6529.3329.4529.45907
20 Feb 202429.1729.3529.0029.1229.12779
19 Feb 202429.3829.6529.3029.5029.502,271
16 Feb 202429.7330.2029.6529.7029.701,868
15 Feb 202429.9230.3030.0530.0530.052,616
14 Feb 202430.3030.2629.9530.2130.211,478
13 Feb 202430.4530.4529.9529.9529.951,479
12 Feb 202430.0030.5030.1030.3030.301,966
09 Feb 202429.8329.8529.6529.7029.702,026
08 Feb 202429.5229.7529.5529.5529.551,115
07 Feb 202429.5829.8029.2029.2029.20140
06 Feb 202429.5229.6029.3529.6029.601,071
05 Feb 202429.0229.5029.0529.5029.502,335
02 Feb 202429.0829.1028.2528.3528.352,130
01 Feb 202428.0029.5027.9528.8528.851,605
31 Jan 202428.4028.4527.4527.4527.452,433
30 Jan 202429.3329.4028.4528.4528.45464
29 Jan 202429.5829.6029.2529.3529.351,118
26 Jan 202429.3329.8529.3529.6629.661,914
25 Jan 202429.1729.2029.0029.2029.20814
24 Jan 202429.3829.5029.1529.2029.201,246
23 Jan 202429.2329.4029.2029.3429.34823
22 Jan 202428.8029.1528.9529.0029.00765
19 Jan 202428.6028.9028.5528.7028.701,476
18 Jan 202428.7528.8028.6028.6028.601,601
17 Jan 202429.5229.0028.6028.9028.901,408
16 Jan 202429.5229.4029.1029.1029.10632
15 Jan 202429.8829.9029.6029.6029.601,186
12 Jan 202429.5229.9529.6529.9029.90875
11 Jan 202429.7729.8529.4529.5029.501,523
10 Jan 202429.8329.9029.7029.7029.70476
09 Jan 202430.1029.9529.7029.8529.852,173
08 Jan 202429.6730.0529.4030.0530.051,891
05 Jan 202429.7329.7029.2829.7029.701,779
04 Jan 202429.3829.7029.3029.6029.603,926
03 Jan 202430.0029.9029.1529.2529.253,019
02 Jan 202429.9230.5029.9030.2530.251,762
29 Dec 202330.7030.8530.1030.6430.64451
28 Dec 202330.2531.0030.6030.9030.901,523
27 Dec 202330.7030.9030.6030.8530.85986
22 Dec 202330.7530.9030.6030.9030.90378
21 Dec 202330.2030.9530.6030.7630.761,175
20 Dec 202330.0531.1530.1031.0031.005,743
19 Dec 202329.5830.0029.6529.8529.851,974
18 Dec 202329.9230.0529.6529.6529.651,757
15 Dec 202330.0530.6529.9030.2530.252,393
14 Dec 202328.8530.3529.2529.2529.258,544
13 Dec 202328.7029.2028.8528.9528.951,142
12 Dec 202329.1729.1528.7529.1029.104,662
11 Dec 202329.2729.5029.2029.4029.402,370
08 Dec 202329.5830.0029.4729.6529.653,147
07 Dec 202329.2329.7028.9529.6529.65538
06 Dec 202328.8029.3028.9229.2529.252,047
05 Dec 202328.4029.1528.2529.1029.101,247
04 Dec 202328.3528.7027.9528.4828.481,776
01 Dec 202328.4028.6028.2028.3528.351,905
30 Nov 202328.4028.6527.8528.3528.351,793
29 Nov 202328.0028.8527.9028.5528.552,747
28 Nov 202327.6327.9027.3727.9027.901,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...