Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kaufman & Broad (0F07) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Mar 2025 (Wed) 33.025 33.225 33.025 33.175 10,015
11th Mar 2025 (Tue) 33.025 33.225 33.025 33.175 26
10th Mar 2025 (Mon) 33.675 33.875 33.225 33.225 3,391
7th Mar 2025 (Fri) 33.375 33.775 33.325 33.775 14
6th Mar 2025 (Thu) 33.225 33.675 33.225 33.675 3,001
5th Mar 2025 (Wed) 32.70 33.775 32.70 33.325 18
4th Mar 2025 (Tue) 33.175 33.475 32.55 32.55 2,199
3rd Mar 2025 (Mon) 32.35 33.125 32.35 33.125 0
28th Feb 2025 (Fri) 32.55 33.025 32.30 32.30 1,674
27th Feb 2025 (Thu) 32.40 32.95 32.40 32.95 39
26th Feb 2025 (Wed) 32.65 32.75 32.65 32.75 669
25th Feb 2025 (Tue) 33.225 33.225 33.025 33.025 262
24th Feb 2025 (Mon) 33.225 33.625 33.125 33.125 4,372
21st Feb 2025 (Fri) 32.75 32.75 32.75 32.75 88
20th Feb 2025 (Thu) 33.025 33.025 33.025 33.025 8
19th Feb 2025 (Wed) 33.525 33.525 33.025 33.025 1,241
18th Feb 2025 (Tue) 33.325 33.575 33.325 33.325 1,142
17th Feb 2025 (Mon) 33.225 33.225 33.025 33.025 28
14th Feb 2025 (Fri) 32.90 33.275 32.85 33.275 145
13th Feb 2025 (Thu) 33.225 33.225 33.075 33.075 2
12th Feb 2025 (Wed) 33.275 33.425 32.95 32.95 156
11th Feb 2025 (Tue) 33.475 33.475 32.90 33.325 172
10th Feb 2025 (Mon) 32.80 33.325 32.80 33.325 138
7th Feb 2025 (Fri) 33.825 33.875 32.90 32.90 1,558
6th Feb 2025 (Thu) 33.475 33.675 33.475 33.675 4,083
5th Feb 2025 (Wed) 34.00 34.00 33.375 33.375 21
4th Feb 2025 (Tue) 33.725 33.925 33.425 33.875 395
3rd Feb 2025 (Mon) 32.35 34.05 32.15 34.05 751
31st Jan 2025 (Fri) 33.325 33.325 31.425 33.075 623
30th Jan 2025 (Thu) 32.70 33.125 32.65 33.125 768
29th Jan 2025 (Wed) 33.025 33.025 32.40 32.85 11
28th Jan 2025 (Tue) 32.35 32.65 32.25 32.65 1,926
27th Jan 2025 (Mon) 31.325 32.20 31.275 32.20 51
24th Jan 2025 (Fri) 32.00 32.10 31.625 31.625 64
23rd Jan 2025 (Thu) 31.675 31.675 31.475 31.525 2,015
22nd Jan 2025 (Wed) 31.525 31.575 31.425 31.575 184
21st Jan 2025 (Tue) 31.375 31.425 31.375 31.425 229
20th Jan 2025 (Mon) 31.325 31.325 30.95 31.325 1,559
17th Jan 2025 (Fri) 31.525 31.575 31.125 31.125 3
16th Jan 2025 (Thu) 31.575 31.675 31.225 31.225 375
15th Jan 2025 (Wed) 30.50 31.525 30.50 31.525 126
14th Jan 2025 (Tue) 30.85 31.025 30.60 30.60 35
13th Jan 2025 (Mon) 31.725 31.875 30.70 30.70 5
FTSE 100 Latest
Value8,540.97
Change44.98