Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 265.25
+0.10 (0.04%)
At close: Apr 2, 2026
LON:0IIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 263.00 | 266.75 | 258.75 | 265.25 | 265.25 | 0.04% | 140,782 |
| Apr 1, 2026 | 261.40 | 267.10 | 260.10 | 265.15 | 265.15 | 3.33% | 90,724 |
| Mar 31, 2026 | 252.88 | 258.55 | 250.85 | 256.60 | 256.60 | 1.06% | 223,808 |
| Mar 30, 2026 | 248.73 | 254.80 | 246.20 | 253.92 | 253.92 | 2.24% | 8,844 |
| Mar 27, 2026 | 252.83 | 252.45 | 246.25 | 248.35 | 248.35 | -2.99% | 332,159 |
| Mar 26, 2026 | 248.73 | 260.60 | 245.70 | 256.00 | 256.00 | 1.85% | 342,344 |
| Mar 25, 2026 | 251.58 | 255.10 | 250.20 | 251.35 | 251.35 | 2.51% | 239,096 |
| Mar 24, 2026 | 247.15 | 250.85 | 241.70 | 245.20 | 245.20 | 0.10% | 628,457 |
| Mar 23, 2026 | 230.00 | 249.30 | 227.20 | 244.95 | 244.95 | 5.58% | 408,551 |
| Mar 20, 2026 | 236.35 | 236.90 | 227.15 | 232.00 | 232.00 | -0.71% | 160,181 |
| Mar 19, 2026 | 240.00 | 240.75 | 232.25 | 233.65 | 233.65 | -4.34% | 29,872 |
| Mar 18, 2026 | 250.00 | 251.15 | 241.40 | 244.25 | 244.25 | -1.35% | 46,953 |
| Mar 17, 2026 | 245.53 | 249.20 | 243.45 | 247.60 | 247.60 | -1.75% | 319,125 |
| Mar 16, 2026 | 250.63 | 253.28 | 246.45 | 252.00 | 252.00 | 1.51% | 406,608 |
| Mar 13, 2026 | 252.00 | 255.00 | 246.25 | 248.25 | 248.25 | -2.86% | 56,541 |
| Mar 12, 2026 | 256.00 | 257.55 | 251.20 | 255.55 | 255.55 | -1.22% | 229,320 |
| Mar 11, 2026 | 259.10 | 261.55 | 252.05 | 258.70 | 258.70 | -1.82% | 76,471 |
| Mar 10, 2026 | 263.45 | 264.90 | 258.20 | 263.50 | 263.50 | 3.72% | 238,532 |
| Mar 9, 2026 | 250.15 | 254.35 | 247.85 | 254.05 | 254.05 | -0.96% | 3,467 |
| Mar 6, 2026 | 261.00 | 263.50 | 254.35 | 256.50 | 256.50 | 0.16% | 19,431 |
| Mar 5, 2026 | 260.00 | 263.85 | 254.15 | 256.10 | 256.10 | -0.21% | 113,140 |
| Mar 4, 2026 | 255.68 | 258.25 | 251.95 | 256.65 | 256.65 | 1.10% | 141,637 |
| Mar 3, 2026 | 262.88 | 268.00 | 252.85 | 253.85 | 253.85 | -6.26% | 26,806 |
| Mar 2, 2026 | 275.45 | 278.90 | 268.40 | 270.80 | 270.80 | -5.28% | 35,953 |
| Feb 27, 2026 | 288.78 | 295.15 | 284.00 | 285.90 | 285.90 | -1.25% | 537,473 |
| Feb 26, 2026 | 289.00 | 291.85 | 284.55 | 289.53 | 289.53 | 0.60% | 96,122 |
| Feb 25, 2026 | 284.93 | 287.80 | 280.50 | 287.80 | 287.80 | -0.42% | 298,792 |
| Feb 24, 2026 | 285.20 | 291.00 | 284.00 | 289.00 | 289.00 | 0.88% | 8,049 |
| Feb 23, 2026 | 278.00 | 290.30 | 276.95 | 286.48 | 286.48 | 2.83% | 18,373 |
| Feb 20, 2026 | 279.68 | 282.75 | 274.90 | 278.60 | 278.60 | 1.62% | 412 |
| Feb 19, 2026 | 278.00 | 276.35 | 268.75 | 274.15 | 274.15 | -0.81% | 67,938 |
| Feb 18, 2026 | 275.00 | 276.70 | 266.65 | 276.40 | 276.40 | 1.12% | 110,896 |
| Feb 17, 2026 | 275.00 | 276.20 | 270.85 | 273.35 | 273.35 | 0.72% | 39,239 |
| Feb 16, 2026 | 285.00 | 285.45 | 270.85 | 271.40 | 271.40 | -3.76% | 206,508 |
| Feb 13, 2026 | 279.00 | 286.55 | 278.18 | 282.00 | 282.00 | 0.28% | 57,095 |
| Feb 12, 2026 | 283.53 | 286.25 | 278.00 | 281.20 | 281.20 | 0.93% | 879,514 |
| Feb 11, 2026 | 284.63 | 287.20 | 276.55 | 278.60 | 278.60 | -2.52% | 186,308 |
| Feb 10, 2026 | 297.00 | 297.05 | 276.75 | 285.80 | 285.80 | 10.09% | 215,615 |
| Feb 9, 2026 | 261.30 | 265.65 | 258.55 | 259.60 | 259.60 | 0.91% | 293,030 |
| Feb 6, 2026 | 255.53 | 257.25 | 245.40 | 257.25 | 257.25 | -0.83% | 158,833 |
| Feb 5, 2026 | 261.30 | 265.95 | 256.10 | 259.40 | 259.40 | -2.30% | 37,741 |
| Feb 4, 2026 | 256.53 | 265.50 | 251.70 | 265.50 | 265.50 | 2.91% | 19,801 |
| Feb 3, 2026 | 261.53 | 262.65 | 256.90 | 258.00 | 258.00 | -0.21% | 224,667 |
| Feb 2, 2026 | 261.00 | 264.20 | 255.00 | 258.55 | 258.55 | -2.06% | 335,697 |
| Jan 30, 2026 | 265.00 | 265.75 | 262.95 | 264.00 | 264.00 | 0.67% | 1,547 |
| Jan 29, 2026 | 270.00 | 269.35 | 261.45 | 262.25 | 262.25 | -1.39% | 162,602 |
| Jan 28, 2026 | 269.00 | 270.00 | 259.10 | 265.95 | 265.95 | -3.13% | 89,908 |
| Jan 27, 2026 | 277.93 | 278.15 | 272.05 | 274.55 | 274.55 | 0.26% | 115,134 |
| Jan 26, 2026 | 275.00 | 276.25 | 272.80 | 273.85 | 273.85 | -2.21% | 280,179 |
| Jan 23, 2026 | 278.25 | 280.05 | 274.70 | 280.05 | 280.05 | -0.23% | 567,972 |