Kaufman & Broad S.A. (LON:0F07)
London · Delayed Price · Currency is GBP · Price in EUR 29.75
-0.60 (-1.98%)
At close: Mar 12, 2026
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 30.00 | 29.90 | 29.60 | 29.75 | 29.75 | -1.98% | 879 |
| Mar 11, 2026 | 30.50 | 30.50 | 30.20 | 30.35 | 30.35 | -0.49% | 1,777 |
| Mar 10, 2026 | 30.20 | 30.60 | 30.00 | 30.50 | 30.50 | 3.04% | 1,945 |
| Mar 9, 2026 | 30.25 | 30.05 | 29.20 | 29.60 | 29.60 | -4.21% | 5,809 |
| Mar 6, 2026 | 31.03 | 31.00 | 30.70 | 30.90 | 30.90 | -0.32% | 552 |
| Mar 5, 2026 | 31.03 | 31.00 | 30.95 | 31.00 | 31.00 | -0.80% | 422 |
| Mar 4, 2026 | 30.30 | 31.25 | 30.65 | 31.25 | 31.25 | 2.04% | 59 |
| Mar 3, 2026 | 31.38 | 31.75 | 30.63 | 30.63 | 30.63 | -3.39% | 166 |
| Mar 2, 2026 | 31.78 | 31.90 | 31.50 | 31.70 | 31.70 | -2.31% | 414 |
| Feb 27, 2026 | 32.50 | 32.80 | 32.45 | 32.45 | 32.45 | 0.15% | 547 |
| Feb 26, 2026 | 32.15 | 32.50 | 32.10 | 32.40 | 32.40 | 0.15% | 364 |
| Feb 25, 2026 | 31.78 | 32.40 | 31.75 | 32.35 | 32.35 | 0.94% | 169 |
| Feb 24, 2026 | 32.50 | 32.35 | 32.05 | 32.05 | 32.05 | -1.45% | 657 |
| Feb 23, 2026 | 32.55 | 32.75 | 32.00 | 32.52 | 32.52 | 1.31% | 3,663 |
| Feb 20, 2026 | 31.63 | 32.70 | 31.45 | 32.10 | 32.10 | 1.75% | 283 |
| Feb 19, 2026 | 31.23 | 31.55 | 31.10 | 31.55 | 31.55 | 2.10% | 721 |
| Feb 18, 2026 | 31.48 | 31.60 | 30.85 | 30.90 | 30.90 | -0.32% | 163 |
| Feb 17, 2026 | 30.70 | 31.00 | 30.90 | 31.00 | 31.00 | 0.65% | 3 |
| Feb 16, 2026 | 31.18 | 31.20 | 30.80 | 30.80 | 30.80 | -0.65% | 452 |
| Feb 13, 2026 | 31.38 | 31.35 | 30.85 | 31.00 | 31.00 | -1.12% | 772 |
| Feb 12, 2026 | 31.58 | 31.60 | 31.15 | 31.35 | 31.35 | 0.16% | 227 |
| Feb 11, 2026 | 32.00 | 31.90 | 31.25 | 31.30 | 31.30 | -2.26% | 1,068 |
| Feb 10, 2026 | 31.68 | 32.20 | 31.70 | 32.03 | 32.03 | 1.34% | 6,519 |
| Feb 9, 2026 | 31.73 | 31.75 | 31.45 | 31.60 | 31.60 | -0.47% | 305 |
| Feb 6, 2026 | 31.33 | 31.75 | 31.30 | 31.75 | 31.75 | 0.32% | 152 |
| Feb 5, 2026 | 32.25 | 32.30 | 31.35 | 31.65 | 31.65 | -1.48% | 565 |
| Feb 4, 2026 | 31.73 | 32.13 | 32.00 | 32.13 | 32.13 | 1.34% | 5 |
| Feb 3, 2026 | 31.48 | 31.70 | 31.05 | 31.70 | 31.70 | 2.26% | 2,423 |
| Feb 2, 2026 | 31.43 | 31.65 | 30.95 | 31.00 | 31.00 | -2.97% | 2,445 |
| Jan 30, 2026 | 32.50 | 32.25 | 31.95 | 31.95 | 31.95 | -2.59% | 584 |
| Jan 29, 2026 | 32.00 | 32.95 | 31.95 | 32.80 | 32.80 | 3.06% | 2,114 |
| Jan 28, 2026 | 31.93 | 31.90 | 31.60 | 31.83 | 31.83 | 1.19% | 550 |
| Jan 27, 2026 | 31.33 | 31.65 | 31.25 | 31.45 | 31.45 | 0.96% | 9 |
| Jan 26, 2026 | 29.78 | 31.15 | 29.75 | 31.15 | 31.15 | 5.24% | 3,853 |
| Jan 23, 2026 | 29.53 | 29.60 | 29.50 | 29.60 | 29.60 | -0.34% | 2,506 |
| Jan 22, 2026 | 29.28 | 29.70 | 29.50 | 29.70 | 29.70 | 1.19% | 1,232 |
| Jan 21, 2026 | 29.48 | 29.75 | 29.35 | 29.35 | 29.35 | -0.76% | 447 |
| Jan 20, 2026 | 29.68 | 29.70 | 29.35 | 29.58 | 29.58 | -0.67% | 182 |
| Jan 19, 2026 | 30.00 | 29.95 | 29.65 | 29.78 | 29.78 | -1.41% | 146 |
| Jan 16, 2026 | 30.40 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | 64 |
| Jan 15, 2026 | 30.60 | 30.50 | 30.25 | 30.30 | 30.30 | -0.49% | 654 |
| Jan 14, 2026 | 30.20 | 30.45 | 30.15 | 30.45 | 30.45 | 1.16% | 1,260 |
| Jan 13, 2026 | 30.05 | 30.10 | 29.60 | 30.10 | 30.10 | 0.17% | 13 |
| Jan 12, 2026 | 30.40 | 30.45 | 30.05 | 30.05 | 30.05 | 0.33% | 508 |
| Jan 9, 2026 | 29.93 | 30.00 | 29.95 | 29.95 | 29.95 | 0.17% | 147 |
| Jan 8, 2026 | 30.55 | 30.78 | 29.80 | 29.90 | 29.90 | -1.64% | 68 |
| Jan 7, 2026 | 30.00 | 30.45 | 30.05 | 30.40 | 30.40 | 1.67% | 275 |
| Jan 6, 2026 | 29.58 | 29.95 | 29.50 | 29.90 | 29.90 | 1.70% | 22 |
| Jan 5, 2026 | 29.88 | 29.85 | 29.20 | 29.40 | 29.40 | -0.17% | 53 |
| Jan 2, 2026 | 29.88 | 30.00 | 29.45 | 29.45 | 29.45 | -1.17% | 34 |