Kaufman & Broad S.A. (LON:0F07)
London · Delayed Price · Currency is GBP · Price in EUR 21.70
+0.10 (0.46%)
At close: Sep 11, 2026
LON:0F07 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.63 | 21.80 | 21.60 | 21.70 | 21.70 | 0.46% | 9,048 |
| Sep 10, 2026 | 22.05 | 22.15 | 21.60 | 21.60 | 21.60 | -1.59% | 227 |
| Sep 9, 2026 | 22.25 | 22.40 | 21.95 | 21.95 | 21.95 | -1.79% | 2,242 |
| Sep 8, 2026 | 22.55 | 22.60 | 22.30 | 22.35 | 22.35 | -1.32% | 24 |
| Sep 7, 2026 | 23.18 | 23.25 | 22.60 | 22.65 | 22.65 | -1.52% | 1,736 |
| Sep 4, 2026 | 23.08 | 23.15 | 22.95 | 23.00 | 23.00 | -0.22% | 28 |
| Sep 3, 2026 | 23.23 | 23.35 | 22.90 | 23.05 | 23.05 | -1.92% | 9,007 |
| Sep 2, 2026 | 23.83 | 23.85 | 23.45 | 23.50 | 23.50 | -0.92% | 1,934 |
| Sep 1, 2026 | 24.00 | 24.10 | 23.60 | 23.72 | 23.72 | -1.07% | 252 |
| Aug 31, 2026 | 24.40 | 24.40 | 23.98 | 23.98 | 23.98 | -1.13% | 6,014 |
| Aug 28, 2026 | 24.20 | 24.20 | 24.10 | 24.25 | 24.25 | -0.21% | 643 |
| Aug 27, 2026 | 24.65 | 24.70 | 24.20 | 24.30 | 24.30 | -2.02% | 6,045 |
| Aug 26, 2026 | 24.95 | 25.00 | 24.68 | 24.80 | 24.80 | -0.20% | 584 |
| Aug 25, 2026 | 24.80 | 24.90 | 24.85 | 24.85 | 24.85 | - | 555 |
| Aug 24, 2026 | 24.90 | 24.95 | 24.80 | 24.85 | 24.85 | -0.80% | 204 |
| Aug 21, 2026 | 24.85 | 25.10 | 24.85 | 25.05 | 25.05 | 0.61% | 198 |
| Aug 20, 2026 | 25.03 | 25.10 | 24.80 | 24.90 | 24.90 | -0.46% | 1,802 |
| Aug 19, 2026 | 24.80 | 25.05 | 24.80 | 25.01 | 25.01 | 0.66% | 5,501 |
| Aug 18, 2026 | 25.03 | 24.95 | 24.85 | 24.85 | 24.85 | -0.80% | 11 |
| Aug 17, 2026 | 25.18 | 25.25 | 24.90 | 25.05 | 25.05 | - | 1,441 |
| Aug 14, 2026 | 25.13 | 25.30 | 25.05 | 25.05 | 25.05 | 0.40% | 88 |
| Aug 13, 2026 | 25.08 | 25.10 | 24.90 | 24.95 | 24.95 | -0.60% | 697 |
| Aug 12, 2026 | 25.03 | 25.45 | 25.00 | 25.10 | 25.10 | - | 782 |
| 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 |