Skip to main content
logo
Kering SA (LON:0IIH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
256.30
+9.05 (3.66%)
At close: May 29, 2026

LON:0IIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026254.00258.65250.25256.30256.303.66%63,394
May 28, 2026247.00254.35246.85247.25247.251.33%1,152,680
May 27, 2026244.00253.15242.45244.00244.001.24%295,846
May 26, 2026245.83250.50239.75241.00241.00-2.72%96,029
May 25, 2026245.00248.60243.85247.75247.752.04%1,186,518
May 22, 2026250.00252.15241.70242.80242.80-1.12%788
May 21, 2026241.25251.50240.75245.55245.55-1.88%5,053
May 20, 2026237.35250.30238.80250.25250.253.72%872,713
May 19, 2026239.00244.05238.80241.26241.260.97%642,747
May 18, 2026234.53241.55230.30238.95238.950.61%100,481
May 15, 2026241.63246.25236.70237.49237.49-2.76%51,922
May 14, 2026241.00244.34238.75244.23244.232.96%10,873
May 13, 2026239.53240.61235.55237.20237.20-0.36%316,225
May 12, 2026239.00244.00237.55238.05238.05-0.19%252,955
May 11, 2026244.73245.00236.45238.51238.51-3.32%249,978
May 8, 2026245.00249.25239.40246.70246.70-0.84%95,901
May 7, 2026244.53254.15239.55248.80248.803.45%3,290
May 6, 2026230.35245.15230.50240.50240.505.97%82,474
May 5, 2026226.73229.40221.80226.95226.950.40%363,925
May 4, 2026229.80232.25226.00226.05226.05-2.65%5,494
Apr 30, 2026230.05235.60225.70232.20232.20-1.17%613,594
Apr 29, 2026238.88236.10229.65234.95234.95-1.14%374,899
Apr 28, 2026241.00244.60236.75237.65237.65-0.73%95,190
Apr 27, 2026237.53245.00239.00239.40239.40-0.91%66,950
Apr 24, 2026241.00241.65234.30241.60241.601.47%61,731
Apr 23, 2026237.00241.10233.10238.10238.10-2.12%102,260
Apr 22, 2026244.25244.25235.75243.25243.25-0.14%130,039
Apr 21, 2026249.93249.00242.65243.60243.60-1.75%137,673
Apr 20, 2026247.30251.70247.10247.95247.950.63%218,924
Apr 17, 2026249.78257.00242.35246.40246.40-0.77%191,426
Apr 16, 2026259.35259.55242.60248.30248.30-2.20%143,027
Apr 15, 2026270.00267.30250.65253.88253.88-8.51%200,126
Apr 14, 2026273.88281.20270.90277.50277.501.24%270,609
Apr 13, 2026260.00274.10256.35274.10274.10-1.03%216,954
Apr 10, 2026276.00282.20276.25276.95276.950.86%161,885
Apr 9, 2026275.20275.35270.30274.59274.59-0.78%143,037
Apr 8, 2026275.00280.45272.65276.75276.753.92%407,021
Apr 7, 2026266.68267.95256.15266.30266.300.40%43,300
Apr 2, 2026263.00266.75258.75265.25265.250.04%140,782
Apr 1, 2026261.40267.10260.10265.15265.153.33%90,724
Mar 31, 2026252.88258.55250.85256.60256.601.06%223,808
Mar 30, 2026248.73254.80246.20253.92253.922.24%8,844
Mar 27, 2026252.83252.45246.25248.35248.35-2.99%332,159
Mar 26, 2026248.73260.60245.70256.00256.001.85%342,344
Mar 25, 2026251.58255.10250.20251.35251.352.51%239,096
Mar 24, 2026247.15250.85241.70245.20245.200.10%628,457
Mar 23, 2026230.00249.30227.20244.95244.955.58%408,551
Mar 20, 2026236.35236.90227.15232.00232.00-0.71%160,181
Mar 19, 2026240.00240.75232.25233.65233.65-4.34%29,872
Mar 18, 2026250.00251.15241.40244.25244.25-1.35%46,953