Van Lanschot Kempen NV (LON:0O4B)
London · Delayed Price · Currency is GBP · Price in EUR 50.90
+0.20 (0.40%)
At close: Nov 3, 2025
Van Lanschot Kempen NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 50.70 | 50.70 | 49.95 | 50.28 | 50.28 | -1.23% | 1,083 |
| Nov 3, 2025 | 50.68 | 51.30 | 50.80 | 50.90 | 50.90 | 0.39% | 5,708 |
| Oct 31, 2025 | 51.05 | 51.10 | 50.60 | 50.70 | 50.70 | -0.59% | 3,046 |
| Oct 30, 2025 | 50.38 | 51.00 | 50.40 | 51.00 | 51.00 | 1.23% | 783 |
| Oct 29, 2025 | 50.78 | 50.80 | 50.20 | 50.38 | 50.38 | 0.66% | 4,899 |
| Oct 28, 2025 | 52.00 | 52.30 | 49.50 | 50.05 | 50.05 | -2.82% | 5,167 |
| Oct 27, 2025 | 52.20 | 52.20 | 51.40 | 51.50 | 51.50 | 0.10% | 370 |
| Oct 24, 2025 | 51.45 | 51.70 | 51.30 | 51.45 | 51.45 | 0.29% | 570 |
| Oct 23, 2025 | 51.45 | 51.70 | 51.30 | 51.30 | 51.30 | -0.77% | 361 |
| Oct 22, 2025 | 51.65 | 51.70 | 51.20 | 51.70 | 51.70 | 0.39% | 1,570 |
| Oct 21, 2025 | 51.75 | 52.00 | 51.40 | 51.50 | 51.50 | -0.77% | 241 |
| Oct 20, 2025 | 52.00 | 52.10 | 51.70 | 51.90 | 51.90 | 1.76% | 1,648 |
| Oct 17, 2025 | 51.05 | 51.70 | 50.20 | 51.00 | 51.00 | -2.66% | 4,193 |
| Oct 16, 2025 | 53.30 | 53.50 | 52.10 | 52.40 | 52.40 | -2.06% | 1,962 |
| Oct 15, 2025 | 54.05 | 54.00 | 53.40 | 53.50 | 53.50 | 0.59% | 1,162 |
| Oct 14, 2025 | 54.05 | 53.90 | 53.10 | 53.19 | 53.19 | -1.32% | 2,734 |
| Oct 13, 2025 | 52.80 | 53.95 | 52.90 | 53.90 | 53.90 | 1.82% | 1,197 |
| Oct 10, 2025 | 53.40 | 53.50 | 52.80 | 52.94 | 52.94 | -0.68% | 762 |
| Oct 9, 2025 | 52.40 | 53.40 | 52.40 | 53.30 | 53.30 | 1.33% | 2,085 |
| Oct 8, 2025 | 52.50 | 52.70 | 52.30 | 52.60 | 52.60 | -0.19% | 581 |
| Oct 7, 2025 | 52.50 | 53.10 | 52.50 | 52.70 | 52.70 | - | 2,369 |
| Oct 6, 2025 | 52.40 | 53.30 | 52.20 | 52.70 | 52.70 | 0.57% | 2,919 |
| Oct 3, 2025 | 51.85 | 52.60 | 51.80 | 52.40 | 52.40 | 1.55% | 2,020 |
| Oct 2, 2025 | 51.03 | 51.70 | 50.90 | 51.60 | 51.60 | 1.29% | 1,508 |
| Oct 1, 2025 | 50.38 | 51.00 | 50.50 | 50.94 | 50.94 | 1.58% | 950 |
| Sep 30, 2025 | 49.90 | 50.70 | 49.95 | 50.15 | 50.15 | 0.10% | 1,278 |
| Sep 29, 2025 | 49.98 | 50.50 | 50.10 | 50.10 | 50.10 | -0.20% | 423 |
| Sep 26, 2025 | 50.18 | 50.40 | 49.62 | 50.20 | 50.20 | 0.79% | 647 |
| Sep 25, 2025 | 50.38 | 50.20 | 49.65 | 49.81 | 49.81 | -0.98% | 3,380 |
| Sep 24, 2025 | 51.03 | 50.60 | 50.30 | 50.30 | 50.30 | -0.66% | 1,173 |
| Sep 23, 2025 | 50.58 | 51.00 | 50.50 | 50.63 | 50.63 | 0.26% | 2,891 |
| Sep 22, 2025 | 50.48 | 50.60 | 50.30 | 50.50 | 50.50 | 0.20% | 903 |
| Sep 19, 2025 | 49.98 | 50.50 | 49.85 | 50.40 | 50.40 | 1.71% | 2,097 |
| Sep 18, 2025 | 49.58 | 49.80 | 49.30 | 49.55 | 49.55 | 0.87% | 1,069 |
| Sep 17, 2025 | 49.00 | 49.40 | 49.13 | 49.13 | 49.13 | -0.05% | 1,586 |
| Sep 16, 2025 | 50.08 | 50.40 | 49.15 | 49.15 | 49.15 | -2.09% | 5,293 |
| Sep 15, 2025 | 50.38 | 50.80 | 50.20 | 50.20 | 50.20 | -0.20% | 738 |
| Sep 12, 2025 | 49.90 | 50.70 | 50.00 | 50.30 | 50.30 | 0.90% | 2,461 |
| Sep 11, 2025 | 49.40 | 50.10 | 49.35 | 49.85 | 49.85 | 0.71% | 708 |
| Sep 10, 2025 | 50.28 | 50.30 | 49.40 | 49.50 | 49.50 | -0.79% | 6,125 |
| Sep 9, 2025 | 50.48 | 50.40 | 49.70 | 49.89 | 49.89 | -0.22% | 4,170 |
| Sep 8, 2025 | 49.98 | 50.40 | 50.00 | 50.00 | 50.00 | -0.20% | 5,066 |
| Sep 5, 2025 | 49.88 | 51.10 | 49.70 | 50.10 | 50.10 | 1.52% | 2,774 |
| Sep 4, 2025 | 49.98 | 49.75 | 48.75 | 49.35 | 49.35 | -0.72% | 28,074 |
| Sep 3, 2025 | 49.98 | 50.60 | 49.50 | 49.71 | 49.71 | -2.05% | 4,624 |
| Sep 2, 2025 | 51.65 | 51.70 | 50.10 | 50.75 | 50.75 | -1.65% | 10,414 |
| Sep 1, 2025 | 52.20 | 52.20 | 51.50 | 51.60 | 51.60 | -1.53% | 4,317 |
| Aug 29, 2025 | 53.80 | 53.30 | 52.20 | 52.40 | 52.40 | -0.93% | 2,872 |
| Aug 28, 2025 | 53.40 | 54.50 | 51.80 | 52.89 | 52.89 | -7.48% | 8,242 |
| Aug 27, 2025 | 58.05 | 58.10 | 56.80 | 57.17 | 57.17 | -1.60% | 2,008 |