Van Lanschot Kempen NV (LON:0O4B)
London · Delayed Price · Currency is GBP · Price in EUR 58.10
-0.50 (-0.85%)
At close: Mar 27, 2026
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.75 | 59.00 | 57.80 | 58.10 | 58.10 | -0.85% | 16,046 |
| Mar 26, 2026 | 58.95 | 58.90 | 57.70 | 58.60 | 58.60 | 0.34% | 37,128 |
| Mar 25, 2026 | 57.30 | 58.80 | 57.50 | 58.40 | 58.40 | 3.18% | 1,604 |
| Mar 24, 2026 | 57.00 | 56.90 | 56.20 | 56.60 | 56.60 | 4.04% | 652 |
| Mar 23, 2026 | 55.25 | 57.60 | 54.30 | 54.40 | 54.40 | -3.20% | 743 |
| Mar 20, 2026 | 56.90 | 57.40 | 56.10 | 56.20 | 56.20 | -0.88% | 368 |
| Mar 19, 2026 | 56.50 | 57.10 | 56.30 | 56.70 | 56.70 | -0.87% | 755 |
| Mar 18, 2026 | 56.80 | 57.50 | 56.80 | 57.20 | 57.20 | 0.53% | 1,567 |
| Mar 17, 2026 | 56.60 | 57.20 | 56.40 | 56.90 | 56.90 | 0.35% | 183 |
| Mar 16, 2026 | 57.00 | 57.30 | 56.20 | 56.70 | 56.70 | -0.39% | 556 |
| Mar 13, 2026 | 56.60 | 57.50 | 56.00 | 56.92 | 56.92 | -0.31% | 1,602 |
| Mar 12, 2026 | 57.70 | 57.80 | 56.70 | 57.10 | 57.10 | -1.38% | 6,075 |
| Mar 11, 2026 | 57.50 | 58.40 | 57.30 | 57.90 | 57.90 | 0.43% | 1,507 |
| Mar 10, 2026 | 56.00 | 58.20 | 56.00 | 57.65 | 57.65 | 3.87% | 5,516 |
| Mar 9, 2026 | 54.75 | 56.20 | 54.00 | 55.50 | 55.50 | 0.18% | 1,951 |
| Mar 6, 2026 | 55.55 | 56.60 | 55.00 | 55.40 | 55.40 | -1.77% | 94 |
| Mar 5, 2026 | 56.50 | 57.20 | 55.95 | 56.40 | 56.40 | 0.53% | 3,953 |
| Mar 4, 2026 | 55.35 | 56.70 | 55.00 | 56.10 | 56.10 | 1.45% | 2,532 |
| Mar 3, 2026 | 55.55 | 55.60 | 54.50 | 55.30 | 55.30 | -1.43% | 3,853 |
| Mar 2, 2026 | 54.85 | 56.80 | 53.40 | 56.10 | 56.10 | -0.71% | 7,724 |
| Feb 27, 2026 | 54.05 | 56.70 | 53.80 | 56.50 | 56.50 | 4.63% | 6,480 |
| Feb 26, 2026 | 51.03 | 54.00 | 51.40 | 54.00 | 54.00 | 7.85% | 5,214 |
| Feb 25, 2026 | 49.70 | 50.40 | 49.80 | 50.07 | 50.07 | 0.44% | 2,747 |
| Feb 24, 2026 | 50.88 | 50.90 | 49.55 | 49.85 | 49.85 | -1.43% | 1,053 |
| Feb 23, 2026 | 50.48 | 50.90 | 50.30 | 50.57 | 50.57 | 0.64% | 9,826 |
| Feb 20, 2026 | 50.38 | 50.80 | 50.10 | 50.25 | 50.25 | 0.10% | 242 |
| Feb 19, 2026 | 51.03 | 51.20 | 50.20 | 50.20 | 50.20 | -0.79% | 17 |
| Feb 18, 2026 | 50.28 | 51.10 | 50.00 | 50.60 | 50.60 | 1.00% | 4,859 |
| Feb 17, 2026 | 49.28 | 50.10 | 49.10 | 50.10 | 50.10 | 1.73% | 1,183 |
| Feb 16, 2026 | 49.10 | 49.30 | 49.05 | 49.25 | 49.25 | 1.03% | 745 |
| Feb 13, 2026 | 48.90 | 50.00 | 48.55 | 48.75 | 48.75 | -0.51% | 5,968 |
| Feb 12, 2026 | 49.70 | 50.20 | 49.00 | 49.00 | 49.00 | -0.10% | 1,244 |
| Feb 11, 2026 | 51.85 | 51.70 | 48.95 | 49.05 | 49.05 | -4.94% | 10,564 |
| Feb 10, 2026 | 51.65 | 52.20 | 51.50 | 51.60 | 51.60 | 0.24% | 532 |
| Feb 9, 2026 | 50.68 | 52.30 | 50.80 | 51.48 | 51.48 | 1.74% | 15,840 |
| Feb 6, 2026 | 50.48 | 50.85 | 50.20 | 50.60 | 50.60 | -0.38% | 12,337 |
| Feb 5, 2026 | 51.03 | 51.10 | 50.30 | 50.79 | 50.79 | -0.76% | 607 |
| Feb 4, 2026 | 51.45 | 51.50 | 50.70 | 51.18 | 51.18 | -0.23% | 2,840 |
| Feb 3, 2026 | 51.45 | 51.90 | 51.20 | 51.30 | 51.30 | 0.54% | 5,106 |
| Feb 2, 2026 | 51.03 | 51.20 | 50.70 | 51.03 | 51.03 | -0.61% | 3,360 |
| Jan 30, 2026 | 51.05 | 51.70 | 51.10 | 51.34 | 51.34 | -0.27% | 1,022 |
| Jan 29, 2026 | 51.65 | 52.00 | 51.10 | 51.48 | 51.48 | -0.55% | 4,810 |
| Jan 28, 2026 | 51.75 | 52.10 | 51.50 | 51.77 | 51.77 | -0.45% | 2,832 |
| Jan 27, 2026 | 52.60 | 52.60 | 51.80 | 52.00 | 52.00 | -0.56% | 3,514 |
| Jan 26, 2026 | 52.60 | 52.60 | 52.20 | 52.29 | 52.29 | -0.20% | 1,277 |
| Jan 23, 2026 | 52.50 | 52.60 | 52.10 | 52.40 | 52.40 | - | 63 |
| Jan 22, 2026 | 51.55 | 52.50 | 51.50 | 52.40 | 52.40 | 3.35% | 1,283 |
| Jan 21, 2026 | 51.05 | 51.20 | 50.30 | 50.70 | 50.70 | -0.14% | 2,624 |
| Jan 20, 2026 | 51.15 | 51.20 | 50.60 | 50.77 | 50.77 | -1.22% | 2,757 |
| Jan 19, 2026 | 51.45 | 52.00 | 51.30 | 51.40 | 51.40 | -1.44% | 2,173 |