KraneShares Global Carbon Strategy ETC (LON:KRBP)
London · Delayed Price · Currency is GBP 22.67
+0.02 (0.08%)
Last updated: Sep 22, 2026, 9:51 AM GMT
LON:KRBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | - | 0.08% | 1 |
| Sep 21, 2026 | 22.98 | 22.98 | 22.62 | 22.65 | - | -0.32% | 1 |
| Sep 18, 2026 | 22.94 | 22.97 | 22.72 | 22.72 | - | 0.35% | 39 |
| Sep 17, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | - | 1.07% | - |
| Sep 16, 2026 | 22.17 | 22.52 | 22.17 | 22.40 | - | -0.21% | 1 |
| Sep 15, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | - | -2.21% | - |
| Sep 14, 2026 | 22.85 | 22.96 | 22.67 | 22.96 | - | 1.39% | 6 |
| Sep 11, 2026 | 23.05 | 23.05 | 22.58 | 22.64 | - | -0.69% | - |
| Sep 10, 2026 | 22.52 | 22.80 | 22.52 | 22.80 | - | -0.18% | 1 |
| Sep 9, 2026 | 23.02 | 23.02 | 22.75 | 22.84 | - | 0.15% | 1 |
| Sep 8, 2026 | 23.10 | 23.10 | 22.65 | 22.81 | - | 0.72% | - |
| Sep 7, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | - | - | - |
| Sep 4, 2026 | 22.89 | 22.89 | 22.54 | 22.64 | - | 0.59% | 1 |
| Sep 3, 2026 | 22.72 | 22.86 | 22.41 | 22.51 | - | -0.57% | 2 |
| Sep 2, 2026 | 22.88 | 22.88 | 22.64 | 22.64 | - | 0.49% | 12 |
| Sep 1, 2026 | 22.69 | 22.69 | 22.53 | 22.53 | - | 0.21% | 1 |
| Aug 28, 2026 | 22.63 | 22.63 | 22.48 | 22.48 | - | 0.49% | 1 |
| Aug 27, 2026 | 22.91 | 22.91 | 22.37 | 22.37 | - | -0.38% | 1 |
| Aug 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | - | -0.98% | - |
| Aug 25, 2026 | 22.77 | 22.77 | 22.68 | 22.68 | - | 0.47% | - |
| Aug 24, 2026 | 22.58 | 22.58 | 22.50 | 22.57 | - | 0.48% | - |
| Aug 21, 2026 | 22.31 | 22.54 | 22.30 | 22.47 | - | 0.31% | 7 |
| Aug 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | 0.40% | - |
| Aug 19, 2026 | 22.11 | 22.48 | 22.11 | 22.31 | - | 0.04% | 1 |
| Aug 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | - | 0.57% | - |
| Aug 17, 2026 | 22.39 | 22.74 | 21.97 | 22.17 | - | -0.49% | 1 |
| Aug 14, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | - | -0.60% | - |
| Aug 13, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | - | 0.60% | - |
| Aug 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | - | -0.39% | - |
| Aug 11, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | - | 0.31% | - |
| Aug 10, 2026 | 22.65 | 22.66 | 22.30 | 22.30 | - | -1.07% | 12 |
| Aug 7, 2026 | 22.31 | 22.54 | 22.21 | 22.54 | - | 0.83% | 5 |
| Aug 6, 2026 | 22.04 | 22.37 | 22.04 | 22.36 | - | 1.35% | 2 |
| Aug 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | - | - | - |
| Aug 4, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | - | - | - |
| Aug 3, 2026 | 21.92 | 22.25 | 21.92 | 22.06 | - | 0.38% | 8 |
| Jul 31, 2026 | 22.35 | 22.35 | 21.98 | 21.98 | - | -0.56% | - |
| Jul 30, 2026 | 22.57 | 22.78 | 22.10 | 22.10 | - | -0.50% | 1 |
| Jul 29, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | - | -0.02% | - |
| Jul 28, 2026 | 21.96 | 22.21 | 21.96 | 22.21 | - | -0.64% | 1 |
| Jul 27, 2026 | 22.96 | 22.96 | 22.36 | 22.36 | - | -0.21% | - |
| Jul 24, 2026 | 22.89 | 22.89 | 22.40 | 22.40 | - | -1.19% | 1 |
| Jul 23, 2026 | 22.91 | 22.91 | 22.67 | 22.67 | - | -1.61% | 1 |
| Jul 22, 2026 | 22.42 | 23.04 | 22.42 | 23.04 | - | 2.73% | 260 |
| Jul 21, 2026 | 22.56 | 22.64 | 22.43 | 22.43 | - | 0.34% | 201 |
| Jul 20, 2026 | 22.14 | 22.35 | 22.14 | 22.35 | - | 2.89% | 2 |
| Jul 17, 2026 | 21.74 | 21.74 | 21.73 | 21.73 | - | 0.47% | - |
| Jul 16, 2026 | 21.76 | 22.18 | 21.62 | 21.62 | - | -2.09% | 1 |
| Jul 15, 2026 | 22.00 | 22.42 | 21.98 | 22.09 | - | -0.73% | 7 |
| Jul 14, 2026 | 22.05 | 22.25 | 22.00 | 22.25 | - | 0.45% | 16,270 |