Skip to main content
logo
Kaufman & Broad S.A. (LON:0F07)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.60
+0.65 (2.71%)
At close: Jun 26, 2026

LON:0F07 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.1524.6023.9524.6024.602.71%699
Jun 25, 202624.1524.4523.9523.9523.95-0.62%95
Jun 24, 202623.8824.1523.7524.1024.100.63%592
Jun 23, 202624.0024.3023.8523.9523.95-1.03%65
Jun 22, 202624.8024.6024.1024.2024.20-2.22%12,090
Jun 19, 202624.7524.9524.6524.7524.750.20%573
Jun 18, 202624.8524.8524.4024.7024.70-0.60%190
Jun 17, 202624.6025.0024.6524.8524.850.81%255
Jun 16, 202625.0324.7024.5024.6524.650.20%3
Jun 15, 202624.5024.9024.5524.6024.600.82%126
Jun 12, 202624.3024.6024.4024.4024.401.46%184
Jun 11, 202624.2024.4524.0524.0524.05-1.43%1,940
Jun 10, 202624.4024.4024.0024.4024.400.62%1,101
Jun 9, 202624.3024.5024.2524.2524.250.21%1,093
Jun 8, 202624.3024.2524.0524.2024.20-0.41%995
Jun 5, 202624.6024.6524.3024.3024.300.41%1,384
Jun 4, 202624.3524.4524.2024.2024.200.41%101
Jun 3, 202624.5524.8024.1024.1024.10-2.23%282
Jun 2, 202625.2324.9524.6524.6524.65-0.40%23
Jun 1, 202625.2325.2024.7024.7524.75-1.98%16
May 29, 202625.1825.4525.0525.2525.25-451
May 28, 202625.1325.3025.0525.2525.25-0.54%1,097
May 27, 202625.2825.5525.3525.3925.390.37%341
May 26, 202625.5825.5025.2025.2925.29-0.80%257
May 25, 202625.2025.5525.2025.5025.501.69%276
May 22, 202625.0825.1525.0025.0825.081.11%3,076
May 21, 202624.4025.2024.8024.8024.80-1.39%6,314
May 20, 202624.6025.1524.3025.1525.151.92%634
May 19, 202624.9524.9524.5524.6824.680.31%5,013
May 18, 202624.3524.6023.9524.6024.600.41%13,265
May 15, 202625.1824.9024.5024.5024.50-2.58%1,796
May 14, 202625.2325.3525.0525.1525.15-0.20%2,206
May 13, 202625.0825.2025.1025.2025.200.80%100
May 12, 202625.5825.7025.0025.0025.00-0.79%471
May 11, 202625.4325.5024.9525.2025.20-0.30%895
May 8, 202628.0027.7527.4827.4825.28-1.17%370
May 7, 202628.4028.5027.8027.8025.57-2.11%3,132
May 6, 202627.6328.6027.6228.4026.133.65%1,390
May 5, 202627.1327.7527.2527.4025.210.19%644
May 4, 202627.9527.9527.0527.3525.16-0.64%765
Apr 30, 202627.1327.7527.6027.5325.32-0.27%493
Apr 29, 202628.1028.3027.5527.6025.39-1.60%870
Apr 28, 202628.3528.4528.0028.0525.80-0.71%788
Apr 27, 202628.6528.9028.2528.2525.99-0.88%2,783
Apr 24, 202628.4028.6528.5028.5026.220.09%191
Apr 23, 202628.8528.9028.4528.4826.19-0.61%1,217
Apr 22, 202629.6829.0028.6528.6526.36-3.54%2,337
Apr 21, 202629.1829.8329.2029.7027.321.74%1,393
Apr 20, 202629.5329.4029.0529.1926.86-0.71%3,729
Apr 17, 202628.4529.6528.4029.4027.053.52%341