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!

Kloeckner + Co (0KVR) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 12.57 12.57 12.42 12.56 697
19th May 2026 (Tue) 12.57 12.57 12.42 12.57 18,725
18th May 2026 (Mon) 12.58 12.60 12.42 12.55 271,708
15th May 2026 (Fri) 12.55 12.61 12.40 12.53 314
14th May 2026 (Thu) 12.54 12.56 12.38 12.56 14,112
13th May 2026 (Wed) 12.50 12.60 12.28 12.60 37,714
12th May 2026 (Tue) 12.56 12.57 12.40 12.57 5,859
11th May 2026 (Mon) 12.58 12.63 12.44 12.55 5,141
8th May 2026 (Fri) 12.57 12.57 12.42 12.57 37
7th May 2026 (Thu) 12.57 12.65 12.56 12.56 8
6th May 2026 (Wed) 12.56 12.65 12.40 12.57 312,199
5th May 2026 (Tue) 12.56 12.59 12.50 12.59 17,582
4th May 2026 (Mon) 12.59 12.59 12.59 12.59 0
1st May 2026 (Fri) 12.59 12.59 12.59 12.59 0
30th Apr 2026 (Thu) 12.54 12.66 12.38 12.59 300,001
29th Apr 2026 (Wed) 12.55 12.68 12.38 12.60 2,066
28th Apr 2026 (Tue) 12.56 12.59 12.40 12.58 532
27th Apr 2026 (Mon) 12.47 12.61 12.32 12.58 7,278
24th Apr 2026 (Fri) 12.51 12.52 12.36 12.49 54,858
23rd Apr 2026 (Thu) 12.48 12.56 12.32 12.54 1,627
22nd Apr 2026 (Wed) 12.50 12.61 12.34 12.52 4,099
21st Apr 2026 (Tue) 12.46 12.54 12.30 12.49 3,411
20th Apr 2026 (Mon) 12.44 12.53 12.28 12.53 431
17th Apr 2026 (Fri) 12.45 12.52 12.32 12.48 27,993
16th Apr 2026 (Thu) 12.37 12.43 12.24 12.43 241,103
15th Apr 2026 (Wed) 12.34 12.41 12.18 12.35 351,366
14th Apr 2026 (Tue) 12.27 12.40 12.12 12.37 125,230
13th Apr 2026 (Mon) 12.24 12.32 12.10 12.25 61,860
10th Apr 2026 (Fri) 12.15 12.47 12.00 12.36 271,262
9th Apr 2026 (Thu) 12.16 12.16 12.02 12.14 21,326
8th Apr 2026 (Wed) 12.15 12.18 12.00 12.18 27,013
7th Apr 2026 (Tue) 12.12 12.21 11.96 12.15 33,672
6th Apr 2026 (Mon) 12.24 12.24 12.24 12.24 0
3rd Apr 2026 (Fri) 12.24 12.24 12.24 12.24 0
2nd Apr 2026 (Thu) 12.13 12.27 12.13 12.24 29,684
1st Apr 2026 (Wed) 12.11 12.15 11.98 12.14 6,124
31st Mar 2026 (Tue) 12.02 12.30 11.84 12.18 41,367
30th Mar 2026 (Mon) 12.00 12.06 11.86 12.04 116,061
27th Mar 2026 (Fri) 11.75 12.18 11.58 12.09 72,481
26th Mar 2026 (Thu) 11.84 11.94 11.65 11.77 85,798
25th Mar 2026 (Wed) 11.98 12.05 11.84 11.99 30,496
24th Mar 2026 (Tue) 11.84 12.01 11.70 12.01 78,222
23rd Mar 2026 (Mon) 11.76 11.84 11.60 11.84 189,143
FTSE 100 Latest
Value10,443.47
Change11.13