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!

Klepierre Reit (0F4I) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 32.94 33.60 32.78 32.87 1,373,111
19th Sep 2025 (Fri) 32.88 33.47 32.75 32.93 71,103
18th Sep 2025 (Thu) 32.69 33.35 32.68 32.79 9,362
17th Sep 2025 (Wed) 32.90 33.55 32.64 32.74 312,629
16th Sep 2025 (Tue) 33.41 34.06 32.75 32.75 6,597
15th Sep 2025 (Mon) 33.70 34.29 33.34 33.43 19,863
12th Sep 2025 (Fri) 33.30 34.07 33.30 33.66 4,530
11th Sep 2025 (Thu) 33.30 33.86 33.13 33.33 16,614
10th Sep 2025 (Wed) 33.30 33.97 33.08 33.08 156,191
9th Sep 2025 (Tue) 33.41 34.03 33.22 33.22 6,015
8th Sep 2025 (Mon) 33.49 34.18 33.42 33.42 581,111
5th Sep 2025 (Fri) 33.13 33.74 32.99 33.44 185,758
4th Sep 2025 (Thu) 32.75 33.32 32.66 33.10 3,074
3rd Sep 2025 (Wed) 32.80 33.47 32.56 32.74 390,969
2nd Sep 2025 (Tue) 33.24 33.91 32.68 32.80 213,473
1st Sep 2025 (Mon) 33.22 34.03 33.18 33.18 17,053
29th Aug 2025 (Fri) 33.17 33.79 33.15 33.32 12,264
28th Aug 2025 (Thu) 33.41 34.13 32.91 33.19 77,509
27th Aug 2025 (Wed) 33.81 34.61 33.53 33.53 3,533
26th Aug 2025 (Tue) 34.61 35.24 33.65 34.15 70,710
25th Aug 2025 (Mon) 35.44 35.44 35.44 35.44 0
22nd Aug 2025 (Fri) 35.24 35.99 35.24 35.44 5,280
21st Aug 2025 (Thu) 35.38 36.05 35.14 35.23 48,217
20th Aug 2025 (Wed) 34.96 35.61 34.91 35.36 68,055
19th Aug 2025 (Tue) 34.90 35.60 34.90 34.94 11,380
18th Aug 2025 (Mon) 34.80 35.48 34.76 34.85 1,689
15th Aug 2025 (Fri) 34.50 35.21 34.50 34.71 8,100
14th Aug 2025 (Thu) 35.15 35.86 34.50 34.59 4,188
13th Aug 2025 (Wed) 34.61 35.38 34.61 35.02 3,814
12th Aug 2025 (Tue) 35.01 35.71 34.65 34.65 27,680
11th Aug 2025 (Mon) 35.07 35.75 34.78 34.87 896
8th Aug 2025 (Fri) 34.69 35.49 34.69 35.02 210,008
7th Aug 2025 (Thu) 35.01 35.66 34.59 34.77 23,556
6th Aug 2025 (Wed) 34.80 35.47 34.76 35.05 210,723
5th Aug 2025 (Tue) 34.00 35.23 34.00 34.54 112,241
4th Aug 2025 (Mon) 33.53 34.51 33.53 34.51 31,483
1st Aug 2025 (Fri) 33.13 34.03 33.11 33.42 7,581
31st Jul 2025 (Thu) 33.41 34.08 33.24 33.42 7,327
30th Jul 2025 (Wed) 33.20 33.91 33.20 33.59 330,907
29th Jul 2025 (Tue) 33.30 33.89 33.22 33.33 36,307
28th Jul 2025 (Mon) 33.43 34.11 33.32 33.32 112,697
25th Jul 2025 (Fri) 33.41 34.07 33.09 33.37 760,647
24th Jul 2025 (Thu) 33.15 33.81 33.13 33.33 16,597
23rd Jul 2025 (Wed) 33.17 33.81 33.08 33.17 11,437
FTSE 100 Latest
Value9,226.68
Change10.01