Van Lanschot Kempen NV (LON:0O4B)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 65.53
+0.73 (1.12%)
At close: Nov 10, 2026
LON:0O4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 65.50 | 66.20 | 65.50 | 65.53 | 65.53 | 1.12% | 2,055 |
| Nov 9, 2026 | 63.63 | 64.85 | 63.95 | 64.80 | 64.80 | 2.05% | 632 |
| Nov 6, 2026 | 62.75 | 63.90 | 62.75 | 63.50 | 63.50 | 0.32% | 1,289 |
| Nov 5, 2026 | 64.45 | 65.15 | 63.30 | 63.30 | 63.30 | -1.33% | 1,798 |
| Nov 4, 2026 | 62.45 | 64.35 | 62.55 | 64.15 | 64.15 | 2.76% | 1,578 |
| Nov 3, 2026 | 61.38 | 62.85 | 61.25 | 62.43 | 62.43 | 0.29% | 14,220 |
| Nov 2, 2026 | 62.25 | 62.40 | 61.80 | 62.25 | 62.25 | 0.48% | 719 |
| Oct 30, 2026 | 63.43 | 63.60 | 61.75 | 61.95 | 61.95 | -3.05% | 4,511 |
| Oct 29, 2026 | 63.28 | 63.95 | 62.95 | 63.90 | 63.90 | 0.31% | 1,939 |
| Oct 28, 2026 | 64.00 | 64.15 | 63.05 | 63.70 | 63.70 | 0.16% | 1,099 |
| Oct 27, 2026 | 63.03 | 63.75 | 62.75 | 63.60 | 63.60 | 1.27% | 2,201 |
| Oct 26, 2026 | 61.83 | 62.90 | 61.75 | 62.80 | 62.80 | 1.95% | 515 |
| Oct 23, 2026 | 62.30 | 62.70 | 61.20 | 61.60 | 61.60 | -0.88% | 1,605 |
| Oct 22, 2026 | 62.65 | 63.25 | 61.90 | 62.15 | 62.15 | -2.28% | 977 |
| Oct 21, 2026 | 62.95 | 63.80 | 62.70 | 63.60 | 63.60 | 0.87% | 2,211 |
| Oct 20, 2026 | 62.10 | 63.20 | 61.80 | 63.05 | 63.05 | 1.45% | 773 |
| Oct 19, 2026 | 62.00 | 62.50 | 61.75 | 62.15 | 62.15 | -0.40% | 869 |
| Oct 16, 2026 | 61.68 | 62.40 | 61.33 | 62.40 | 62.40 | 1.55% | 764 |
| Oct 15, 2026 | 61.83 | 62.85 | 60.80 | 61.45 | 61.45 | -2.07% | 8,360 |
| Oct 14, 2026 | 62.40 | 63.20 | 62.10 | 62.75 | 62.75 | 0.40% | 678 |
| Oct 13, 2026 | 62.80 | 63.40 | 62.25 | 62.50 | 62.50 | -1.03% | 807 |
| Oct 12, 2026 | 63.48 | 64.65 | 63.15 | 63.15 | 63.15 | -0.59% | 2,090 |
| Oct 9, 2026 | 63.48 | 65.10 | 63.50 | 63.53 | 63.53 | -0.43% | 8,579 |
| Oct 8, 2026 | 64.20 | 64.60 | 63.60 | 63.80 | 63.80 | -1.69% | 1,534 |
| Oct 7, 2026 | 66.30 | 66.70 | 64.80 | 64.90 | 64.90 | -2.41% | 1,445 |
| Oct 6, 2026 | 66.90 | 67.25 | 66.50 | 66.50 | 66.50 | -0.60% | 1,196 |
| Oct 5, 2026 | 67.28 | 67.60 | 66.48 | 66.90 | 66.90 | -0.63% | 3,332 |
| Oct 2, 2026 | 68.00 | 68.00 | 67.33 | 67.33 | 67.33 | -0.30% | 10,677 |
| Oct 1, 2026 | 67.78 | 68.30 | 67.35 | 67.53 | 67.53 | -1.06% | 6,261 |
| Sep 30, 2026 | 68.75 | 68.95 | 68.25 | 68.25 | 68.25 | -0.26% | 16,904 |
| Sep 29, 2026 | 67.93 | 68.80 | 67.95 | 68.43 | 68.43 | 0.92% | 6,364 |
| Sep 28, 2026 | 67.43 | 68.40 | 67.40 | 67.80 | 67.80 | 1.04% | 3,096 |
| Sep 25, 2026 | 67.63 | 67.85 | 66.95 | 67.10 | 67.10 | -0.07% | 34 |
| Sep 24, 2026 | 68.40 | 69.00 | 66.95 | 67.15 | 67.15 | -2.11% | 2,106 |
| Sep 23, 2026 | 69.23 | 69.70 | 68.25 | 68.60 | 68.60 | -0.94% | 1,126 |
| Sep 22, 2026 | 70.50 | 71.05 | 69.25 | 69.25 | 69.25 | -1.28% | 620 |
| Sep 21, 2026 | 70.00 | 70.50 | 69.60 | 70.15 | 70.15 | 1.51% | 703 |
| Sep 18, 2026 | 69.03 | 69.38 | 69.00 | 69.10 | 69.10 | 0.99% | 1,807 |
| Sep 17, 2026 | 68.15 | 69.05 | 67.55 | 68.43 | 68.43 | 1.04% | 8,441 |
| Sep 16, 2026 | 67.93 | 68.05 | 67.45 | 67.73 | 67.73 | 1.18% | 1,422 |
| Sep 15, 2026 | 66.65 | 67.65 | 65.95 | 66.94 | 66.94 | 0.36% | 2,376 |
| Sep 14, 2026 | 66.80 | 67.30 | 66.45 | 66.70 | 66.70 | -0.29% | 632 |
| Sep 11, 2026 | 66.70 | 67.30 | 66.40 | 66.89 | 66.89 | -0.09% | 6,471 |
| Sep 10, 2026 | 67.53 | 68.25 | 66.70 | 66.95 | 66.95 | -1.16% | 4,629 |
| Sep 9, 2026 | 67.48 | 68.10 | 66.90 | 67.74 | 67.74 | 0.20% | 4,036 |
| Sep 8, 2026 | 67.48 | 67.80 | 67.05 | 67.60 | 67.60 | 0.30% | 3,872 |
| Sep 7, 2026 | 68.25 | 68.25 | 67.40 | 67.40 | 67.40 | -0.66% | 281 |
| Sep 4, 2026 | 67.48 | 68.15 | 67.40 | 67.85 | 67.85 | 0.85% | 2,489 |
| Sep 3, 2026 | 66.95 | 67.60 | 66.05 | 67.28 | 67.28 | 0.64% | 3,047 |
| Sep 2, 2026 | 65.28 | 66.90 | 65.30 | 66.85 | 66.85 | 1.89% | 6,812 |