UK markets close in 7 hours 8 minutes

Kindred Group plc (0RDS.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
82.16+1.67 (+2.07%)
As of 05:54PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 2024123.45123.80123.40123.80123.804,259
29 Apr 2024123.35123.40123.10123.30123.3062,347
26 Apr 2024123.65123.53123.30123.53123.535,855,690
25 Apr 2024123.25123.67123.10123.28123.282,662,723
24 Apr 2024123.45123.70123.10123.35123.351,292,048
23 Apr 2024123.15123.40123.00123.17123.172,578,958
22 Apr 2024123.65123.80121.90123.80123.802,591,843
19 Apr 2024123.65123.99123.50123.72123.721,306,618
18 Apr 2024124.10124.10123.20123.95123.957,282,532
17 Apr 2024124.60124.40124.00124.20124.205,181,960
16 Apr 2024124.70124.70124.49124.66124.66590,953
15 Apr 2024124.90124.96124.60124.72124.723,511,112
12 Apr 2024124.80124.85124.70124.70124.7031,858
11 Apr 2024124.50124.90124.50124.60124.6033,143
10 Apr 2024124.40124.70124.40124.52124.52367,523
09 Apr 2024124.50124.71124.39124.59124.591,451,904
08 Apr 2024124.50124.70124.50124.70124.70239,312
05 Apr 2024124.50124.66124.40124.43124.431,587,313
04 Apr 2024124.90124.80124.40124.61124.61244,880
03 Apr 2024124.90124.70124.60124.66124.6691,869
02 Apr 2024124.60124.62124.40124.60124.60526,859
28 Mar 2024124.30124.51124.20124.30124.30691,318
27 Mar 2024124.15124.45124.10124.30124.30982,627
26 Mar 2024123.78124.25123.90124.02124.023,396,108
25 Mar 2024123.57123.85123.50123.69123.6925,273
22 Mar 2024123.43123.60123.35123.54123.5436,602
21 Mar 2024123.22123.60123.20123.34123.34304,912
20 Mar 2024123.13123.30123.10123.25123.25382,668
19 Mar 2024122.95123.25123.00123.02123.02109,000
18 Mar 2024122.95123.10122.95123.05123.0553,018
15 Mar 2024123.03123.10122.95122.99122.9918,715
14 Mar 2024123.03123.15122.94122.96122.9659,485
13 Mar 2024122.90123.00122.90122.98122.9875,445
12 Mar 2024122.85122.95122.80122.93122.9319,902
11 Mar 2024122.75122.90122.75122.89122.89202,708
08 Mar 2024122.75122.94122.80122.81122.8160,836
07 Mar 2024122.85122.90122.80122.86122.8621,719
06 Mar 2024122.85122.85122.70122.78122.789,262
05 Mar 2024122.85122.95122.69122.69122.6918,162
04 Mar 2024122.80122.95122.80122.86122.86158,612
01 Mar 2024122.80122.90122.80122.90122.9060,328
29 Feb 2024122.90122.90122.80122.82122.82198,781
28 Feb 2024122.85122.90122.80122.84122.841,241,875
27 Feb 2024122.85122.92122.80122.87122.87372,966
26 Feb 2024122.80123.10122.75122.92122.9233,417
23 Feb 2024122.80123.35122.75123.15123.1538,284
22 Feb 2024122.80122.85122.65122.75122.751,101,183
21 Feb 2024122.80122.85122.65122.77122.77149,122
20 Feb 2024122.60122.70122.55122.68122.681,068,336
19 Feb 2024122.50122.70122.49122.62122.62163,418
16 Feb 2024122.55122.75122.45122.52122.521,410,704
15 Feb 2024122.55122.60122.44122.48122.481,491,951
14 Feb 2024122.60122.73122.45122.52122.523,850,298
13 Feb 2024122.65122.75122.54122.54122.546,134,533
12 Feb 2024122.70122.75122.60122.63122.632,417,584
09 Feb 2024122.65122.90122.15122.68122.681,191,558
08 Feb 2024122.75122.85122.65122.65122.653,925,359
07 Feb 2024122.95123.00122.70123.00123.004,999,963
06 Feb 2024122.95123.10122.80123.10123.103,008,599
05 Feb 2024122.90123.25122.90122.92122.92140,875
02 Feb 2024122.95123.00122.80122.84122.84505,374
01 Feb 2024122.85123.30122.75122.86122.8632,927
31 Jan 2024122.95123.02122.70122.79122.79217,440
30 Jan 2024123.07123.10122.65122.95122.957,338
29 Jan 2024123.18123.45122.94123.13123.13452,701
26 Jan 2024122.50123.50122.30123.23123.23429,591
25 Jan 2024121.68123.00121.75121.77121.772,521,449
24 Jan 2024121.78122.04121.68121.68121.683,797,095
23 Jan 2024121.68121.95121.65121.89121.894,722,088
22 Jan 2024122.70123.45121.30121.78121.7810,670,540
19 Jan 2024105.18106.80103.75105.60105.6051,153
18 Jan 2024101.38106.35100.35105.50105.50111,442
17 Jan 202498.26100.9597.0099.6599.65139,329
16 Jan 202496.8899.6297.3098.4298.42152,374
15 Jan 202494.4097.4894.1296.7996.79107,908
12 Jan 202493.6495.4493.5894.3194.31174,576
11 Jan 202493.0293.9992.6493.4093.4038,853
10 Jan 202490.6292.9790.7492.3592.35120,458
09 Jan 202490.4291.2089.7491.0891.0839,802
08 Jan 202489.8490.0088.2389.6589.6550,325
05 Jan 202489.9089.5188.0889.4989.49121,348
04 Jan 202491.2291.4490.0290.6690.6694,682
03 Jan 202492.3693.0090.9691.4291.42556,549
02 Jan 202493.1494.0091.9192.1392.13125,239
29 Dec 202394.8394.9893.1293.6793.6716,116
28 Dec 202394.1595.2493.8495.0095.00116,604
27 Dec 202394.9795.6293.7494.3994.3918,951
22 Dec 202397.1296.9995.0895.4095.4074,570
21 Dec 202399.8199.8291.7698.7998.79177,750
20 Dec 202398.84100.9598.8298.8298.8293,827
19 Dec 202397.1899.5897.0098.8998.8968,033
18 Dec 202395.7797.5096.3597.3497.3473,327
15 Dec 202395.7997.2695.4896.4296.42418,640
14 Dec 202396.3898.3895.0195.4695.46250,144
13 Dec 202394.8195.9294.8295.6995.6985,360
12 Dec 202394.2195.8293.9495.5195.51151,288
11 Dec 202394.0994.6893.6894.5694.56210,316
08 Dec 202392.3695.1492.2293.8993.89202,769
07 Dec 202390.7492.6490.8291.6691.6629,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...