Skip to main content
logo
Tessenderlo Group NV (LON:0KCP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.90
-2.60 (-10.61%)
At close: Mar 26, 2026

LON:0KCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.8322.0021.0521.0521.05-3.88%112
Mar 26, 202623.3823.0021.7521.9021.90-10.61%332
Mar 25, 202624.7024.7024.5024.5024.501.24%745
Mar 24, 202623.9324.2524.1024.2024.20-0.62%91
Mar 23, 202623.5824.3523.3524.3524.35-126
Mar 20, 202624.3524.6524.3524.3524.35-4
Mar 19, 202624.3524.3524.3524.3524.35-5.16%-
Mar 18, 202625.6825.6825.6825.6825.680.98%-
Mar 17, 202625.4325.4325.4325.4325.43-1.07%-
Mar 16, 202625.5325.7025.2525.7025.70-0.96%4
Mar 13, 202626.0025.9525.9525.9525.95-0.38%6
Mar 12, 202626.0526.0526.0526.0526.051.66%-
Mar 11, 202625.6325.6325.6325.6325.630.79%-
Mar 10, 202625.4325.4325.4325.4325.431.70%-
Mar 9, 202625.0825.0024.9025.0025.00-1.86%2,490
Mar 6, 202625.4825.4825.4825.4825.48-2.39%-
Mar 5, 202625.6826.1526.1026.1026.101.46%5
Mar 4, 202625.7325.7325.7325.7325.730.49%-
Mar 3, 202625.4825.7025.6025.6025.60-2.85%449
Mar 2, 202626.0026.3526.3526.3526.35-1.31%2
Feb 27, 202626.5026.7026.7026.7026.700.56%-
Feb 26, 202626.5526.5526.5526.5526.55-1.76%-
Feb 25, 202627.0327.0327.0327.0327.03-0.92%-
Feb 24, 202627.2827.2827.2827.2827.281.58%-
Feb 23, 202627.0027.0026.8526.8526.85-0.65%82
Feb 20, 202627.0327.0327.0327.0327.030.28%-
Feb 19, 202626.9526.9526.9526.9526.950.19%-
Feb 18, 202626.9026.9026.9026.9026.90-1.56%-
Feb 17, 202627.3327.3327.3327.3327.33-0.55%-
Feb 16, 202627.4827.4827.4827.4827.48-0.36%-
Feb 13, 202627.5827.5827.5827.5827.58-1.87%-
Feb 12, 202628.5028.1028.1028.1028.10-1.40%500
Feb 11, 202628.1028.5028.5028.5028.502.89%490
Feb 10, 202627.5327.7027.7027.7027.70-0.36%17
Feb 9, 202626.6027.8027.8027.8027.800.36%-
Feb 6, 202627.4827.7027.5027.7027.700.18%3
Feb 5, 202627.3327.6527.6527.6527.65-0.72%21
Feb 4, 202627.3327.8527.8527.8527.852.67%2,200
Feb 3, 202626.8527.1327.0527.1327.13-1.18%8
Feb 2, 202627.3327.5527.4527.4527.45-1,200
Jan 30, 202627.0327.6526.1527.4527.451.29%108
Jan 29, 202627.0327.1027.1027.1027.10-0.18%350
Jan 28, 202626.5027.1527.1527.1527.151.50%4
Jan 27, 202626.7526.7526.7526.7526.750.19%-
Jan 26, 202626.5026.7026.7026.7026.70-0.19%-
Jan 23, 202626.5026.7526.7526.7526.750.38%-
Jan 22, 202626.3026.6526.6526.6526.654.51%2
Jan 21, 202625.1325.5525.4025.5025.500.20%3
Jan 20, 202625.8326.0025.4525.4525.45-2.30%1
Jan 19, 202626.1026.1526.0526.0526.05-2.43%1