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!

KSEP.US (KSEP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 27.99 28.0421 27.99 28.0421 0
16th Dec 2025 (Tue) 27.99 28.00 27.99 28.0421 957
15th Dec 2025 (Mon) 28.07 28.07 28.07 28.0301 102
12th Dec 2025 (Fri) 28.19 28.19 28.19 28.1503 0
11th Dec 2025 (Thu) 28.26 28.26 28.26 28.3333 135
10th Dec 2025 (Wed) 28.03 28.03 28.03 28.149 0
9th Dec 2025 (Tue) 27.95 27.95 27.95 27.9996 100
8th Dec 2025 (Mon) 27.945 27.967 27.945 27.967 0
5th Dec 2025 (Fri) 27.945 27.97 27.945 27.97 6
4th Dec 2025 (Thu) 27.945 28.03 27.945 28.0241 657
3rd Dec 2025 (Wed) 27.80 27.80 27.80 27.9022 200
2nd Dec 2025 (Tue) 27.74 27.74 27.74 27.6913 100
1st Dec 2025 (Mon) 27.69 27.69 27.69 27.7003 4
28th Nov 2025 (Fri) 27.82 27.82 27.81 27.848 4,597
27th Nov 2025 (Thu) 27.72 27.82 27.72 27.75 3,588
26th Nov 2025 (Wed) 27.72 27.82 27.72 27.75 3,588
25th Nov 2025 (Tue) 27.47 27.62 27.465 27.6425 1,626
24th Nov 2025 (Mon) 26.77 27.3599 26.77 27.3599 8
21st Nov 2025 (Fri) 26.77 26.77 26.77 27.0803 0
20th Nov 2025 (Thu) 26.86 26.9547 26.86 26.9547 0
19th Nov 2025 (Wed) 26.86 26.9547 26.86 26.9547 0
18th Nov 2025 (Tue) 26.86 26.98 26.85 26.9758 4,651
17th Nov 2025 (Mon) 27.08 27.08 27.08 26.8702 222
14th Nov 2025 (Fri) 27.25 27.25 27.1609 27.1609 0
13th Nov 2025 (Thu) 27.25 27.25 27.25 27.085 0
12th Nov 2025 (Wed) 27.47 27.47 27.47 27.5139 173
11th Nov 2025 (Tue) 27.53 27.5548 27.53 27.5548 55
10th Nov 2025 (Mon) 27.53 27.54 27.521 27.5357 6,144
7th Nov 2025 (Fri) 27.13 27.22 27.13 27.387 377
6th Nov 2025 (Thu) 27.36 27.36 27.35 27.3033 600
5th Nov 2025 (Wed) 27.56 27.56 27.56 27.56 149
4th Nov 2025 (Tue) 27.53 27.552 27.53 27.552 0
3rd Nov 2025 (Mon) 27.53 27.53 27.45 27.552 15
31st Oct 2025 (Fri) 27.62 27.62 27.62 27.5957 273
30th Oct 2025 (Thu) 27.60 27.60 27.60 27.5401 0
29th Oct 2025 (Wed) 27.59 27.59 27.59 27.5811 100
28th Oct 2025 (Tue) 27.78 27.78 27.78 27.7589 117
27th Oct 2025 (Mon) 27.59 27.8507 27.59 27.8507 1
24th Oct 2025 (Fri) 27.59 27.8133 27.59 27.8133 0
23rd Oct 2025 (Thu) 27.59 27.62 27.59 27.6343 336
22nd Oct 2025 (Wed) 27.42 27.4679 27.42 27.4679 57
21st Oct 2025 (Tue) 27.42 27.6985 27.42 27.6985 6
20th Oct 2025 (Mon) 27.42 27.7502 27.42 27.7502 0
17th Oct 2025 (Fri) 27.42 27.46 27.41 27.4444 583
FTSE 100 Latest
Value9,684.79
Change0.00