Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 223.65
-2.95 (-1.30%)
At close: Sep 25, 2026
LON:0IIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 227.40 | 228.10 | 222.35 | 223.30 | 223.30 | -1.46% | 116,458 |
| Sep 24, 2026 | 226.88 | 228.50 | 225.75 | 226.60 | 226.60 | -0.50% | 206,025 |
| Sep 23, 2026 | 230.88 | 233.05 | 224.90 | 227.75 | 227.75 | -1.98% | 180,512 |
| Sep 22, 2026 | 229.00 | 234.20 | 226.00 | 232.35 | 232.35 | 1.57% | 152,127 |
| Sep 21, 2026 | 227.95 | 229.00 | 224.85 | 228.75 | 228.75 | -1.82% | 10,137 |
| Sep 18, 2026 | 238.25 | 239.00 | 232.20 | 233.00 | 233.00 | -2.75% | 37,916 |
| Sep 17, 2026 | 239.88 | 243.05 | 237.50 | 239.60 | 239.60 | 0.46% | 15,765 |
| Sep 16, 2026 | 234.68 | 239.50 | 228.55 | 238.50 | 238.50 | 0.21% | 300,765 |
| Sep 15, 2026 | 236.53 | 240.10 | 234.30 | 238.00 | 238.00 | 0.06% | 56,708 |
| Sep 14, 2026 | 237.63 | 241.25 | 236.00 | 237.85 | 237.85 | -1.51% | 166,883 |
| Sep 11, 2026 | 236.05 | 242.35 | 234.45 | 241.50 | 241.50 | 3.21% | 537,593 |
| Sep 10, 2026 | 232.35 | 236.95 | 230.40 | 233.98 | 233.98 | 0.42% | 541,965 |
| Sep 9, 2026 | 240.15 | 244.40 | 231.00 | 233.00 | 233.00 | -5.73% | 78,140 |
| Sep 8, 2026 | 240.38 | 251.30 | 238.75 | 247.15 | 247.15 | 2.59% | 479,081 |
| Sep 7, 2026 | 243.03 | 245.10 | 240.00 | 240.90 | 240.90 | -1.69% | 11,912 |
| Sep 4, 2026 | 245.40 | 247.85 | 243.20 | 245.05 | 245.05 | 0.20% | 290,299 |
| Sep 3, 2026 | 249.00 | 249.65 | 241.60 | 244.55 | 244.55 | -1.47% | 186,229 |
| Sep 2, 2026 | 245.93 | 250.05 | 241.80 | 248.20 | 248.20 | 0.77% | 129,654 |
| Sep 1, 2026 | 252.05 | 253.30 | 245.55 | 246.30 | 246.30 | -2.84% | 119,199 |
| Aug 31, 2026 | 253.30 | 255.45 | 248.70 | 253.50 | 253.50 | -0.29% | 10,611 |
| Aug 28, 2026 | 252.35 | 257.20 | 245.15 | 254.23 | 254.23 | 2.03% | 68,722 |
| Aug 27, 2026 | 251.45 | 252.65 | 248.05 | 249.16 | 249.16 | -1.36% | 476,143 |
| Aug 26, 2026 | 248.30 | 253.65 | 247.85 | 252.60 | 252.60 | 2.23% | 264,141 |
| Aug 25, 2026 | 256.33 | 257.25 | 246.60 | 247.10 | 247.10 | -3.14% | 5,485 |
| Aug 24, 2026 | 254.63 | 257.25 | 254.00 | 255.10 | 255.10 | 0.77% | 44,122 |
| Aug 21, 2026 | 254.78 | 253.75 | 249.70 | 253.15 | 253.15 | 0.88% | 1,020 |
| Aug 20, 2026 | 260.05 | 260.85 | 250.95 | 250.95 | 250.95 | -3.18% | 5,204 |
| Aug 19, 2026 | 260.35 | 261.00 | 254.60 | 259.18 | 259.18 | 1.06% | 423,258 |
| Aug 18, 2026 | 258.93 | 257.45 | 252.25 | 256.45 | 256.45 | -0.18% | 104,199 |
| Aug 17, 2026 | 271.73 | 266.95 | 255.75 | 256.90 | 256.90 | -4.09% | 45,651 |
| Aug 14, 2026 | 274.68 | 271.85 | 264.40 | 267.85 | 267.85 | -2.10% | 1,720 |
| Aug 13, 2026 | 278.40 | 277.80 | 270.58 | 273.60 | 273.60 | 0.59% | 192,562 |
| Aug 12, 2026 | 280.63 | 283.00 | 270.90 | 272.00 | 272.00 | -5.37% | 131,914 |
| Aug 11, 2026 | 288.05 | 288.95 | 283.25 | 287.45 | 287.45 | 1.29% | 77,602 |
| Aug 10, 2026 | 286.20 | 290.40 | 282.85 | 283.80 | 283.80 | -1.33% | 90,556 |
| Aug 7, 2026 | 286.83 | 292.72 | 286.63 | 287.63 | 287.63 | -0.44% | 196,880 |
| Aug 6, 2026 | 286.40 | 293.50 | 285.10 | 288.90 | 288.90 | 2.08% | 80,538 |
| Aug 5, 2026 | 282.00 | 285.10 | 274.27 | 283.00 | 283.00 | 1.20% | 112,327 |
| Aug 4, 2026 | 284.00 | 285.55 | 278.95 | 279.65 | 279.65 | -3.58% | 86,845 |
| Aug 3, 2026 | 283.53 | 298.40 | 278.35 | 290.03 | 290.03 | 2.05% | 17,002 |
| Jul 31, 2026 | 290.00 | 291.90 | 284.10 | 284.20 | 284.20 | -2.22% | 98,834 |
| Jul 30, 2026 | 292.00 | 292.85 | 283.95 | 290.65 | 290.65 | -0.75% | 121,711 |
| Jul 29, 2026 | 275.00 | 292.85 | 272.60 | 292.85 | 292.85 | 17.16% | 204,082 |
| Jul 28, 2026 | 247.10 | 250.65 | 244.95 | 249.95 | 249.95 | 2.02% | 180,867 |
| Jul 27, 2026 | 246.00 | 249.10 | 243.10 | 245.00 | 245.00 | 2.47% | 27,494 |
| Jul 24, 2026 | 236.10 | 240.50 | 236.40 | 239.10 | 239.10 | 0.31% | 58,509 |
| Jul 23, 2026 | 251.40 | 249.05 | 237.50 | 238.35 | 238.35 | -4.87% | 195 |
| Jul 22, 2026 | 253.00 | 251.05 | 245.60 | 250.55 | 250.55 | -0.08% | 22,415 |
| Jul 21, 2026 | 251.58 | 254.40 | 250.40 | 250.75 | 250.75 | -1.59% | 29,521 |
| Jul 20, 2026 | 250.00 | 257.65 | 250.05 | 254.80 | 254.80 | 1.57% | 46,392 |