Van Lanschot Kempen NV (LON:0O4B)
London · Delayed Price · Currency is GBP · Price in EUR 67.10
-0.05 (-0.07%)
At close: Sep 25, 2026
LON:0O4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 67.65 | 67.85 | 66.95 | 67.43 | 67.43 | 0.41% | 32 |
| 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 |
| Sep 1, 2026 | 66.50 | 66.50 | 65.35 | 65.61 | 65.61 | -1.38% | 1,092 |
| Aug 31, 2026 | 66.80 | 66.95 | 66.45 | 66.53 | 66.53 | -0.03% | 682 |
| Aug 28, 2026 | 65.58 | 68.05 | 65.60 | 66.55 | 66.55 | 2.42% | 3,828 |
| Aug 27, 2026 | 66.25 | 66.45 | 64.20 | 64.98 | 64.98 | -1.48% | 3,046 |
| Aug 26, 2026 | 66.00 | 66.50 | 65.45 | 65.95 | 65.95 | 0.38% | 1,094 |
| Aug 25, 2026 | 66.00 | 66.40 | 65.55 | 65.70 | 65.70 | -0.15% | 668 |
| Aug 24, 2026 | 65.33 | 66.00 | 65.15 | 65.80 | 65.80 | 0.47% | 1,143 |
| Aug 21, 2026 | 65.83 | 65.90 | 65.15 | 65.49 | 65.49 | -0.81% | 171 |
| Aug 20, 2026 | 66.20 | 66.15 | 65.60 | 66.03 | 66.03 | 0.57% | 2,388 |
| Aug 19, 2026 | 65.73 | 66.10 | 65.45 | 65.65 | 65.65 | -0.60% | 762 |
| Aug 18, 2026 | 66.30 | 66.35 | 65.68 | 66.05 | 66.05 | 0.08% | 2,600 |
| Aug 17, 2026 | 66.25 | 66.40 | 65.70 | 66.00 | 66.00 | 0.03% | 761 |
| Aug 14, 2026 | 66.00 | 66.20 | 65.75 | 65.98 | 65.98 | 0.08% | 1,294 |
| Aug 13, 2026 | 66.20 | 67.55 | 65.60 | 65.92 | 65.92 | 0.09% | 1,669 |
| Aug 12, 2026 | 65.78 | 66.30 | 65.35 | 65.86 | 65.86 | 0.55% | 1,562 |
| Aug 11, 2026 | 64.95 | 65.60 | 64.55 | 65.50 | 65.50 | 0.77% | 1,884 |
| Aug 10, 2026 | 65.23 | 65.40 | 64.85 | 65.00 | 65.00 | -1.03% | 4,787 |
| Aug 7, 2026 | 65.68 | 65.83 | 65.40 | 65.68 | 65.68 | -0.27% | 929 |
| Aug 6, 2026 | 66.10 | 66.35 | 65.60 | 65.85 | 65.85 | - | 252 |
| Aug 5, 2026 | 66.20 | 67.45 | 65.60 | 65.85 | 65.85 | 0.65% | 329 |
| Aug 4, 2026 | 64.80 | 66.00 | 65.30 | 65.43 | 65.43 | 0.27% | 18,820 |
| Aug 3, 2026 | 65.03 | 65.90 | 64.90 | 65.25 | 65.25 | -0.15% | 4,948 |
| Jul 31, 2026 | 65.08 | 65.90 | 65.05 | 65.35 | 65.35 | 0.85% | 739 |
| Jul 30, 2026 | 64.15 | 65.00 | 63.85 | 64.80 | 64.80 | 1.17% | 3,466 |
| Jul 29, 2026 | 64.35 | 64.70 | 63.85 | 64.05 | 64.05 | -0.31% | 1,302 |
| Jul 28, 2026 | 64.60 | 65.00 | 63.90 | 64.25 | 64.25 | -0.46% | 55 |
| Jul 27, 2026 | 64.50 | 65.20 | 64.40 | 64.55 | 64.55 | 0.31% | 3,960 |
| Jul 24, 2026 | 64.25 | 65.40 | 64.00 | 64.35 | 64.35 | -0.08% | 6,843 |
| Jul 23, 2026 | 65.13 | 66.10 | 64.25 | 64.40 | 64.40 | -2.05% | 9,014 |
| Jul 22, 2026 | 66.45 | 67.00 | 65.35 | 65.75 | 65.75 | -1.01% | 532 |
| Jul 21, 2026 | 66.40 | 67.10 | 66.10 | 66.42 | 66.42 | -0.49% | 3,501 |
| Jul 20, 2026 | 67.03 | 67.95 | 66.75 | 66.75 | 66.75 | -0.74% | 128 |