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
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
13th Aug 2026 (Thu) 33.07 33.07 33.07 33.07 4
12th Aug 2026 (Wed) 33.07 33.07 33.07 33.07 61
11th Aug 2026 (Tue) 33.07 33.07 33.07 33.07 62
10th Aug 2026 (Mon) 33.07 33.07 33.07 33.07 126
7th Aug 2026 (Fri) 33.07 33.07 33.07 33.07 18
6th Aug 2026 (Thu) 33.07 33.07 33.07 33.07 12
5th Aug 2026 (Wed) 33.07 33.07 33.07 33.07 43
4th Aug 2026 (Tue) 33.07 33.07 33.07 33.07 12
3rd Aug 2026 (Mon) 33.07 33.07 33.07 33.07 62
31st Jul 2026 (Fri) 33.07 33.07 33.07 33.07 1
30th Jul 2026 (Thu) 33.07 33.07 33.07 33.07 58
29th Jul 2026 (Wed) 33.07 33.07 33.07 33.07 5
28th Jul 2026 (Tue) 33.07 33.07 33.07 33.07 61
27th Jul 2026 (Mon) 32.98 32.98 32.98 32.98 79
24th Jul 2026 (Fri) 32.98 32.98 32.98 32.98 17
23rd Jul 2026 (Thu) 32.98 32.98 32.98 32.98 19
22nd Jul 2026 (Wed) 32.98 32.98 32.98 32.98 15
21st Jul 2026 (Tue) 32.98 32.98 32.98 32.98 4
20th Jul 2026 (Mon) 32.98 32.98 32.98 32.98 25
17th Jul 2026 (Fri) 32.98 32.98 32.98 32.98 2,467
16th Jul 2026 (Thu) 32.98 32.98 32.98 32.98 6
15th Jul 2026 (Wed) 32.98 32.98 32.98 32.98 113
14th Jul 2026 (Tue) 32.98 32.98 32.98 32.98 76
13th Jul 2026 (Mon) 32.98 32.98 32.98 32.98 176
10th Jul 2026 (Fri) 32.98 32.98 32.98 32.98 43
9th Jul 2026 (Thu) 32.98 32.98 32.98 32.98 219
8th Jul 2026 (Wed) 32.98 32.98 32.98 32.98 670
7th Jul 2026 (Tue) 32.98 32.98 32.98 32.98 2,500
6th Jul 2026 (Mon) 32.98 32.98 32.98 32.98 13
3rd Jul 2026 (Fri) 32.98 32.98 32.98 32.98 0
2nd Jul 2026 (Thu) 32.98 32.98 32.98 32.98 43
1st Jul 2026 (Wed) 33.74 33.74 33.74 33.74 142
30th Jun 2026 (Tue) 34.39 34.39 34.39 34.39 238
29th Jun 2026 (Mon) 33.78 33.78 33.78 33.78 27
26th Jun 2026 (Fri) 33.56 33.56 33.56 33.56 1,008
25th Jun 2026 (Thu) 34.62 34.62 34.62 34.62 19
24th Jun 2026 (Wed) 33.88 33.88 33.88 33.88 23
23rd Jun 2026 (Tue) 34.17 34.17 34.17 34.17 10
22nd Jun 2026 (Mon) 35.37 35.37 35.37 35.37 223
19th Jun 2026 (Fri) 34.76 34.76 34.76 34.76 0
FTSE 100 Latest
Value10,709.50
Change-18.54