Kaufman & Broad S.A. (LON:0F07)
London · Delayed Price · Currency is GBP · Price in EUR 25.03
-0.08 (-0.30%)
At close: Aug 12, 2026
LON:0F07 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.03 | 25.10 | 24.85 | 25.10 | 25.10 | 0.02% | 311 |
| Aug 10, 2026 | 25.48 | 25.40 | 25.10 | 25.10 | 25.10 | -1.00% | 642 |
| Aug 7, 2026 | 25.08 | 25.50 | 25.10 | 25.35 | 25.35 | 0.51% | 12,000 |
| Aug 6, 2026 | 25.33 | 25.45 | 25.20 | 25.22 | 25.22 | -0.51% | 650 |
| Aug 5, 2026 | 25.43 | 25.50 | 25.35 | 25.35 | 25.35 | -0.49% | 20,841 |
| Aug 4, 2026 | 25.33 | 25.60 | 25.30 | 25.47 | 25.47 | -0.10% | 1,542 |
| Aug 3, 2026 | 25.48 | 25.65 | 25.40 | 25.50 | 25.50 | -0.20% | 1,252 |
| Jul 31, 2026 | 25.78 | 25.65 | 25.30 | 25.55 | 25.55 | -0.31% | 89 |
| Jul 30, 2026 | 25.38 | 25.63 | 25.33 | 25.63 | 25.63 | 1.90% | 495 |
| Jul 29, 2026 | 25.43 | 25.70 | 25.15 | 25.15 | 25.15 | -1.44% | 73 |
| Jul 28, 2026 | 25.53 | 25.55 | 25.38 | 25.52 | 25.52 | 0.16% | 916 |
| Jul 27, 2026 | 26.00 | 26.45 | 25.48 | 25.48 | 25.48 | -1.83% | 2,142 |
| Jul 24, 2026 | 25.78 | 26.05 | 25.80 | 25.95 | 25.95 | 0.58% | 41 |
| Jul 23, 2026 | 26.15 | 26.15 | 25.80 | 25.80 | 25.80 | -0.96% | 371 |
| Jul 22, 2026 | 26.20 | 26.55 | 25.95 | 26.05 | 26.05 | 0.04% | 11,775 |
| Jul 21, 2026 | 25.68 | 26.10 | 25.70 | 26.04 | 26.04 | 0.15% | 2,998 |
| Jul 20, 2026 | 25.48 | 26.05 | 25.85 | 26.00 | 26.00 | 1.13% | 3,012 |
| Jul 17, 2026 | 26.00 | 26.00 | 25.70 | 25.71 | 25.71 | 0.03% | 1,832 |
| Jul 16, 2026 | 26.00 | 25.85 | 25.60 | 25.70 | 25.70 | 1.38% | 634 |
| Jul 15, 2026 | 25.38 | 25.95 | 25.20 | 25.35 | 25.35 | 0.41% | 1,149 |
| Jul 14, 2026 | 25.48 | 25.40 | 25.10 | 25.25 | 25.25 | -0.61% | 2,287 |
| Jul 13, 2026 | 25.18 | 25.40 | 25.00 | 25.40 | 25.40 | 2.87% | 786 |
| Jul 10, 2026 | 24.60 | 25.45 | 24.35 | 24.69 | 24.69 | 2.88% | 5,587 |
| Jul 9, 2026 | 24.35 | 24.50 | 23.70 | 24.00 | 24.00 | -2.03% | 693 |
| Jul 8, 2026 | 24.90 | 24.70 | 24.20 | 24.50 | 24.50 | -0.81% | 484 |
| Jul 7, 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 24.70 | -0.11% | 309 |
| Jul 6, 2026 | 24.95 | 24.95 | 24.60 | 24.73 | 24.73 | -0.70% | 7,183 |
| Jul 3, 2026 | 24.50 | 25.03 | 24.70 | 24.90 | 24.90 | 1.22% | 1,661 |
| Jul 2, 2026 | 24.00 | 24.65 | 24.10 | 24.60 | 24.60 | 2.50% | 1,271 |
| Jul 1, 2026 | 24.05 | 24.10 | 23.75 | 24.00 | 24.00 | -0.21% | 311 |
| Jun 30, 2026 | 24.50 | 24.40 | 24.05 | 24.05 | 24.05 | -2.04% | 342 |
| Jun 29, 2026 | 24.70 | 24.60 | 24.10 | 24.55 | 24.55 | -0.20% | 3,582 |
| Jun 26, 2026 | 24.15 | 24.60 | 23.95 | 24.60 | 24.60 | 2.71% | 699 |
| Jun 25, 2026 | 24.15 | 24.45 | 23.95 | 23.95 | 23.95 | -0.62% | 95 |
| Jun 24, 2026 | 23.88 | 24.15 | 23.75 | 24.10 | 24.10 | 0.63% | 592 |
| Jun 23, 2026 | 24.00 | 24.30 | 23.85 | 23.95 | 23.95 | -1.03% | 65 |
| Jun 22, 2026 | 24.80 | 24.60 | 24.10 | 24.20 | 24.20 | -2.22% | 12,090 |
| Jun 19, 2026 | 24.75 | 24.95 | 24.65 | 24.75 | 24.75 | 0.20% | 573 |
| Jun 18, 2026 | 24.85 | 24.85 | 24.40 | 24.70 | 24.70 | -0.60% | 190 |
| Jun 17, 2026 | 24.60 | 25.00 | 24.65 | 24.85 | 24.85 | 0.81% | 255 |
| Jun 16, 2026 | 25.03 | 24.70 | 24.50 | 24.65 | 24.65 | 0.20% | 3 |
| Jun 15, 2026 | 24.50 | 24.90 | 24.55 | 24.60 | 24.60 | 0.82% | 126 |
| Jun 12, 2026 | 24.30 | 24.60 | 24.40 | 24.40 | 24.40 | 1.46% | 184 |
| Jun 11, 2026 | 24.20 | 24.45 | 24.05 | 24.05 | 24.05 | -1.43% | 1,940 |
| Jun 10, 2026 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | 0.62% | 1,101 |
| Jun 9, 2026 | 24.30 | 24.50 | 24.25 | 24.25 | 24.25 | 0.21% | 1,093 |
| Jun 8, 2026 | 24.30 | 24.25 | 24.05 | 24.20 | 24.20 | -0.41% | 995 |
| Jun 5, 2026 | 24.60 | 24.65 | 24.30 | 24.30 | 24.30 | 0.41% | 1,384 |
| Jun 4, 2026 | 24.35 | 24.45 | 24.20 | 24.20 | 24.20 | 0.41% | 101 |
| Jun 3, 2026 | 24.55 | 24.80 | 24.10 | 24.10 | 24.10 | -2.23% | 282 |