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
17th Oct 2025 (Fri) 33.09 33.72 32.74 32.91 1,715,883
16th Oct 2025 (Thu) 32.96 33.59 32.81 33.15 305
15th Oct 2025 (Wed) 32.88 33.40 32.56 32.92 14,055
14th Oct 2025 (Tue) 32.42 33.20 32.42 32.94 161,004
13th Oct 2025 (Mon) 32.00 32.65 31.91 31.91 14,645
10th Oct 2025 (Fri) 32.10 32.72 32.07 32.07 430
9th Oct 2025 (Thu) 31.68 32.32 31.68 32.06 236
8th Oct 2025 (Wed) 31.53 32.18 31.45 31.71 1,108,269
7th Oct 2025 (Tue) 31.93 32.59 31.32 31.46 156,267
6th Oct 2025 (Mon) 32.50 33.01 31.70 31.95 205,859
3rd Oct 2025 (Fri) 32.90 33.66 32.37 32.56 47,736
2nd Oct 2025 (Thu) 32.84 33.53 32.61 32.91 8,737
1st Oct 2025 (Wed) 33.11 33.80 32.77 32.95 61,927
30th Sep 2025 (Tue) 33.03 33.67 32.77 33.07 7,636
29th Sep 2025 (Mon) 33.09 33.74 32.87 33.14 2,709
26th Sep 2025 (Fri) 32.90 33.62 32.84 33.03 5,461
25th Sep 2025 (Thu) 32.75 33.30 32.64 32.89 22,070
24th Sep 2025 (Wed) 32.90 33.51 32.73 32.82 175,047
23rd Sep 2025 (Tue) 32.94 33.60 32.88 32.88 309,460
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
FTSE 100 Latest
Value9,354.57
Change-81.52