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!

Kraneshares Bsr (0JRY) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Oct 2026 (Tue) 32.71 32.71 32.71 32.71 24
12th Oct 2026 (Mon) 32.71 32.71 32.71 32.71 263
9th Oct 2026 (Fri) 32.71 32.71 32.71 32.71 1
8th Oct 2026 (Thu) 32.71 32.71 32.71 32.71 13
7th Oct 2026 (Wed) 32.71 32.71 32.71 32.71 29
6th Oct 2026 (Tue) 32.71 32.71 32.71 32.71 8
5th Oct 2026 (Mon) 32.71 32.71 32.71 32.71 3
2nd Oct 2026 (Fri) 32.71 32.71 32.71 32.71 13
1st Oct 2026 (Thu) 32.71 32.71 32.71 32.71 46
30th Sep 2026 (Wed) 32.71 32.71 32.71 32.71 10
29th Sep 2026 (Tue) 32.71 32.71 32.71 32.71 50
28th Sep 2026 (Mon) 32.71 32.71 32.71 32.71 78
25th Sep 2026 (Fri) 32.71 32.71 32.71 32.71 4
24th Sep 2026 (Thu) 32.71 32.71 32.71 32.71 16
23rd Sep 2026 (Wed) 32.71 32.71 32.71 32.71 337
22nd Sep 2026 (Tue) 32.71 32.71 32.71 32.71 9
21st Sep 2026 (Mon) 32.71 32.71 32.71 32.71 56
18th Sep 2026 (Fri) 32.71 32.71 32.71 32.71 24
17th Sep 2026 (Thu) 32.71 32.71 32.71 32.71 1
16th Sep 2026 (Wed) 32.71 32.71 32.71 32.71 3
15th Sep 2026 (Tue) 32.71 32.71 32.71 32.71 12
14th Sep 2026 (Mon) 32.71 32.71 32.71 32.71 23
11th Sep 2026 (Fri) 32.71 32.71 32.71 32.71 2
10th Sep 2026 (Thu) 32.71 32.71 32.71 32.71 106
9th Sep 2026 (Wed) 32.71 32.71 32.71 32.71 39
8th Sep 2026 (Tue) 32.71 32.71 32.71 32.71 61
7th Sep 2026 (Mon) 32.71 32.71 32.71 32.71 0
4th Sep 2026 (Fri) 32.71 32.71 32.71 32.71 16
3rd Sep 2026 (Thu) 32.71 32.71 32.71 32.71 37
2nd Sep 2026 (Wed) 32.71 32.71 32.71 32.71 167
1st Sep 2026 (Tue) 32.71 32.71 32.71 32.71 65
31st Aug 2026 (Mon) 33.07 33.07 33.07 33.07 0
28th Aug 2026 (Fri) 33.07 33.07 33.07 33.07 32
27th Aug 2026 (Thu) 33.07 33.07 33.07 33.07 20
26th Aug 2026 (Wed) 33.07 33.07 33.07 33.07 38
25th Aug 2026 (Tue) 33.07 33.07 33.07 33.07 52
24th Aug 2026 (Mon) 33.07 33.07 33.07 33.07 60
21st Aug 2026 (Fri) 33.07 33.07 33.07 33.07 211
20th Aug 2026 (Thu) 33.07 33.07 33.07 33.07 32
19th Aug 2026 (Wed) 33.07 33.07 33.07 33.07 184
18th Aug 2026 (Tue) 33.07 33.07 33.07 33.07 16
17th Aug 2026 (Mon) 33.07 33.07 33.07 33.07 31
14th Aug 2026 (Fri) 33.07 33.07 33.07 33.07 33
FTSE 100 Latest
Value10,724.86
Change74.53