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
4th Jul 2025 (Fri) 33.525 33.525 32.90 32.95 152
3rd Jul 2025 (Thu) 33.575 33.725 33.225 33.225 259
2nd Jul 2025 (Wed) 33.075 33.575 33.075 33.575 473
1st Jul 2025 (Tue) 33.175 33.225 33.175 33.225 512
30th Jun 2025 (Mon) 33.525 33.625 33.525 33.525 420
27th Jun 2025 (Fri) 33.125 33.575 33.025 33.575 160
26th Jun 2025 (Thu) 33.475 33.475 32.85 32.85 71
25th Jun 2025 (Wed) 32.70 33.175 32.70 33.175 204
24th Jun 2025 (Tue) 32.40 32.65 32.40 32.50 594
23rd Jun 2025 (Mon) 32.20 32.30 32.20 32.30 455
20th Jun 2025 (Fri) 32.45 32.50 31.65 32.50 65
19th Jun 2025 (Thu) 33.025 33.025 32.80 32.80 7
18th Jun 2025 (Wed) 32.95 33.025 32.90 32.90 357
17th Jun 2025 (Tue) 33.025 33.075 33.025 33.075 3,092
16th Jun 2025 (Mon) 32.65 33.075 32.65 33.075 38
13th Jun 2025 (Fri) 33.175 33.275 33.175 33.225 2,250
12th Jun 2025 (Thu) 34.00 34.00 33.175 33.175 81
11th Jun 2025 (Wed) 34.00 34.00 33.675 33.675 196
10th Jun 2025 (Tue) 33.475 33.675 33.475 33.675 382
9th Jun 2025 (Mon) 33.525 33.775 33.325 33.725 175
6th Jun 2025 (Fri) 33.725 33.725 33.425 33.425 2,413
5th Jun 2025 (Thu) 33.775 33.775 33.575 33.725 177
4th Jun 2025 (Wed) 33.225 33.325 33.225 33.325 398
3rd Jun 2025 (Tue) 33.625 33.725 33.275 33.275 606
2nd Jun 2025 (Mon) 33.175 33.825 33.175 33.825 207
30th May 2025 (Fri) 33.775 33.775 33.275 33.325 1,874
29th May 2025 (Thu) 33.175 33.225 33.125 33.225 1,726
28th May 2025 (Wed) 33.675 33.675 32.85 32.85 0
27th May 2025 (Tue) 34.00 34.00 33.775 33.775 16
26th May 2025 (Mon) 33.85 33.85 33.85 33.85 1,501
23rd May 2025 (Fri) 33.375 33.425 32.95 33.375 512
22nd May 2025 (Thu) 33.425 33.475 33.425 33.475 752
21st May 2025 (Wed) 33.375 33.725 33.375 33.725 787
20th May 2025 (Tue) 33.525 33.925 33.525 33.925 2,410
19th May 2025 (Mon) 32.75 33.225 32.50 33.225 237
16th May 2025 (Fri) 33.275 33.275 32.40 32.40 66
15th May 2025 (Thu) 32.35 32.95 31.925 32.95 385
14th May 2025 (Wed) 33.175 33.375 31.525 31.925 901
13th May 2025 (Tue) 32.30 32.60 32.15 32.60 2,514
12th May 2025 (Mon) 32.70 32.70 32.05 32.05 880
9th May 2025 (Fri) 32.00 32.30 31.875 31.875 827
8th May 2025 (Thu) 34.50 34.50 34.25 34.25 103
7th May 2025 (Wed) 34.80 34.90 34.30 34.30 410
6th May 2025 (Tue) 35.025 35.375 34.85 34.85 75
FTSE 100 Latest
Value8,822.91
Change-0.29