Register for real-time alerts, custom portfolio, and market movers
KCSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 8.22 | 0.030 | 0.41% | 8.18 | 8.28 | 8.16 | 1,140.00 |
| Jun 15 2024 | 8.19 | 0.060 | 0.69% | 8.14 | 8.26 | 8.12 | 690.00 |
| Jun 14 2024 | 8.13 | -0.060 | -0.78% | 8.21 | 8.27 | 8.00 | 1,452.00 |
| Jun 13 2024 | 8.19 | -0.120 | -1.46% | 8.31 | 8.31 | 8.09 | 1,755.00 |
| Jun 12 2024 | 8.32 | 0.370 | 4.61% | 7.93 | 8.41 | 7.92 | 1,742.00 |
| Jun 11 2024 | 7.95 | -0.180 | -2.21% | 8.13 | 8.13 | 7.77 | 1,779.00 |
| Jun 10 2024 | 8.13 | -0.070 | -0.81% | 8.01 | 8.42 | 7.83 | 3,044.00 |
| Jun 09 2024 | 8.20 | 0.050 | 0.61% | 8.14 | 8.23 | 8.02 | 1,351.00 |
| Jun 08 2024 | 8.15 | 0.010 | 0.06% | 8.11 | 8.17 | 7.96 | 1,399.00 |
| Jun 07 2024 | 8.14 | 0.00 | 0.06% | 8.13 | 8.24 | 8.01 | 1,480.00 |
| Jun 06 2024 | 8.13 | 0.130 | 1.59% | 7.99 | 8.22 | 7.95 | 1,471.00 |
| Jun 05 2024 | 8.01 | 0.090 | 1.14% | 8.01 | 8.42 | 7.83 | 3,818.00 |
| Jun 04 2024 | 7.92 | 0.060 | 0.77% | 7.86 | 7.96 | 7.80 | 985.00 |
| Jun 03 2024 | 7.86 | -0.030 | -0.35% | 7.86 | 8.06 | 7.79 | 888.00 |
| Jun 02 2024 | 7.89 | -0.080 | -1.00% | 7.96 | 8.04 | 7.82 | 1,196.00 |
| Jun 01 2024 | 7.96 | 0.100 | 1.33% | 7.85 | 7.99 | 7.80 | 682.00 |
| May 31 2024 | 7.86 | -0.140 | -1.77% | 8.01 | 8.03 | 7.83 | 2,927.00 |
| May 30 2024 | 8.00 | -0.050 | -0.60% | 8.06 | 8.17 | 7.93 | 1,024.00 |
| May 29 2024 | 8.05 | -0.160 | -1.97% | 8.16 | 8.20 | 7.96 | 1,130.00 |
| May 28 2024 | 8.21 | 0.080 | 0.97% | 8.16 | 8.22 | 8.03 | 905.00 |
| May 27 2024 | 8.13 | 0.030 | 0.43% | 7.90 | 8.24 | 7.58 | 4,165.00 |
| May 26 2024 | 8.10 | 0.120 | 1.55% | 7.98 | 8.15 | 7.92 | 1,095.00 |
| May 25 2024 | 7.97 | -0.080 | -0.97% | 8.07 | 8.14 | 7.91 | 1,377.00 |
| May 24 2024 | 8.05 | 0.060 | 0.69% | 7.97 | 8.11 | 7.93 | 3,068.00 |
| May 23 2024 | 8.00 | -0.080 | -1.04% | 8.02 | 8.24 | 7.92 | 1,748.00 |
| May 22 2024 | 8.08 | 0.060 | 0.74% | 8.02 | 8.09 | 7.83 | 3,532.00 |
| May 21 2024 | 8.02 | -0.020 | -0.23% | 8.01 | 8.10 | 7.81 | 2,971.00 |
| May 20 2024 | 8.04 | 0.410 | 5.35% | 7.90 | 8.69 | 7.52 | 5,189.00 |
| May 19 2024 | 7.63 | -0.110 | -1.37% | 7.73 | 7.79 | 7.60 | 935.00 |
| May 18 2024 | 7.74 | -0.030 | -0.42% | 7.77 | 7.86 | 7.69 | 995.00 |
| May 17 2024 | 7.77 | 0.250 | 3.29% | 7.53 | 7.88 | 7.48 | 1,543.00 |
| May 16 2024 | 7.52 | -0.230 | -2.96% | 7.76 | 7.78 | 7.48 | 2,598.00 |
| May 15 2024 | 7.75 | 0.100 | 1.36% | 7.66 | 7.75 | 7.45 | 2,145.00 |
| May 14 2024 | 7.65 | -0.240 | -3.00% | 7.90 | 7.96 | 7.58 | 3,274.00 |
| May 13 2024 | 7.89 | -0.150 | -1.82% | 7.98 | 8.26 | 7.81 | 4,245.00 |
| May 12 2024 | 8.03 | -0.170 | -2.07% | 8.23 | 8.26 | 7.97 | 5,972.00 |
| May 11 2024 | 8.20 | 0.030 | 0.36% | 8.17 | 8.25 | 8.10 | 1,167.00 |
| May 10 2024 | 8.17 | -0.110 | -1.28% | 8.27 | 8.42 | 8.03 | 7,942.00 |
| May 09 2024 | 8.28 | 0.040 | 0.49% | 8.25 | 8.39 | 8.22 | 9,543.00 |
| May 08 2024 | 8.24 | -0.180 | -2.18% | 8.40 | 8.44 | 8.19 | 1,364.00 |
| May 07 2024 | 8.42 | -0.050 | -0.58% | 8.51 | 8.54 | 8.29 | 3,732.00 |
| May 06 2024 | 8.47 | 0.240 | 2.88% | 7.98 | 8.69 | 7.93 | 5,577.00 |
| May 05 2024 | 8.23 | 0.030 | 0.42% | 8.16 | 8.30 | 8.01 | 1,211.00 |
| May 04 2024 | 8.20 | 0.100 | 1.29% | 8.10 | 8.28 | 8.05 | 1,499.00 |
| May 03 2024 | 8.09 | 0.320 | 4.16% | 7.77 | 8.19 | 7.76 | 2,131.00 |
| May 02 2024 | 7.77 | 0.140 | 1.79% | 7.57 | 7.86 | 7.52 | 1,885.00 |
| May 01 2024 | 7.63 | -0.120 | -1.55% | 7.73 | 7.75 | 7.37 | 3,362.00 |
| Apr 30 2024 | 7.75 | -0.220 | -2.75% | 7.98 | 8.02 | 7.58 | 2,262.00 |
| Apr 29 2024 | 7.97 | -0.070 | -0.82% | 7.11 | 8.69 | 7.02 | 4,545.00 |
| Apr 28 2024 | 8.04 | 0.050 | 0.61% | 7.98 | 8.13 | 7.91 | 1,154.00 |
| Apr 27 2024 | 7.99 | -0.050 | -0.67% | 8.05 | 8.08 | 7.90 | 1,472.00 |
| Apr 26 2024 | 8.05 | -0.080 | -0.96% | 8.13 | 8.21 | 8.01 | 1,445.00 |
| Apr 25 2024 | 8.12 | 0.170 | 2.13% | 7.96 | 8.15 | 7.87 | 1,741.00 |
| Apr 24 2024 | 7.95 | -0.060 | -0.69% | 8.02 | 8.33 | 7.86 | 1,568.00 |
| Apr 23 2024 | 8.01 | 0.050 | 0.64% | 7.87 | 8.04 | 7.71 | 2,268.00 |
| Apr 22 2024 | 7.96 | 0.120 | 1.57% | 7.11 | 8.76 | 7.02 | 3,475.00 |
| Apr 21 2024 | 7.83 | 0.340 | 4.53% | 7.50 | 7.89 | 7.49 | 1,551.00 |
| Apr 20 2024 | 7.49 | 0.270 | 3.70% | 7.21 | 7.51 | 7.15 | 3,073.00 |
| Apr 19 2024 | 7.23 | 0.320 | 4.63% | 6.86 | 7.23 | 6.65 | 3,693.00 |
| Apr 18 2024 | 6.91 | 0.410 | 6.27% | 6.53 | 6.93 | 6.48 | 20,555.00 |
| Apr 17 2024 | 6.50 | -0.180 | -2.64% | 6.66 | 6.85 | 6.36 | 12,238.00 |
| Apr 16 2024 | 6.68 | -0.140 | -1.99% | 6.81 | 6.87 | 6.55 | 12,366.00 |
| Apr 15 2024 | 6.81 | -0.330 | -4.62% | 7.11 | 7.32 | 6.70 | 11,598.00 |
| Apr 14 2024 | 7.14 | 0.010 | 0.16% | 7.11 | 7.32 | 6.95 | 9,574.00 |
| Apr 13 2024 | 7.13 | -1.00 | -12.27% | 8.08 | 8.17 | 6.48 | 4,000.00 |
| Apr 12 2024 | 8.13 | -0.280 | -3.31% | 8.39 | 8.42 | 8.04 | 3,087.00 |
| Apr 11 2024 | 8.41 | 0.030 | 0.34% | 8.37 | 8.44 | 8.19 | 3,409.00 |
| Apr 10 2024 | 8.38 | 0.140 | 1.65% | 8.29 | 8.44 | 8.19 | 1,410.00 |
| Apr 09 2024 | 8.24 | 0.040 | 0.54% | 8.13 | 8.31 | 8.09 | 3,684.00 |
| Apr 08 2024 | 8.20 | 0.010 | 0.09% | 8.23 | 8.48 | 8.09 | 37,129.00 |
| Apr 07 2024 | 8.19 | 0.060 | 0.80% | 8.12 | 8.24 | 8.09 | 2,615.00 |
| Apr 06 2024 | 8.12 | -0.160 | -1.92% | 8.27 | 8.35 | 8.08 | 2,054.00 |
| Apr 05 2024 | 8.28 | -0.210 | -2.44% | 8.50 | 8.54 | 8.11 | 3,860.00 |
| Apr 04 2024 | 8.49 | 0.260 | 3.12% | 8.23 | 8.55 | 8.23 | 5,469.00 |
| Apr 03 2024 | 8.23 | -0.020 | -0.21% | 8.10 | 8.51 | 8.00 | 3,676.00 |
| Apr 02 2024 | 8.25 | -0.710 | -7.97% | 8.94 | 8.94 | 8.24 | 5,539.00 |
| Apr 01 2024 | 8.97 | -0.070 | -0.81% | 11.35 | 11.43 | 8.51 | 4,157.00 |
| Mar 31 2024 | 9.04 | 0.360 | 4.20% | 8.63 | 9.18 | 8.63 | 3,236.00 |
| Mar 30 2024 | 8.67 | -0.030 | -0.34% | 8.63 | 8.68 | 8.39 | 5,420.00 |
| Mar 29 2024 | 8.70 | -0.840 | -8.76% | 9.58 | 9.61 | 8.33 | 10,346.00 |
| Mar 28 2024 | 9.54 | 0.480 | 5.28% | 8.99 | 9.96 | 8.98 | 5,032.00 |
| Mar 27 2024 | 9.06 | -0.970 | -9.68% | 9.99 | 10.04 | 8.87 | 10,592.00 |
| Mar 26 2024 | 10.03 | -1.27 | -11.24% | 11.35 | 11.43 | 9.62 | 13,462.00 |
| Mar 25 2024 | 11.30 | -0.020 | -0.21% | 11.34 | 11.45 | 11.17 | 3,555.00 |
| Mar 24 2024 | 11.32 | 0.190 | 1.71% | 11.21 | 11.41 | 11.06 | 5,361.00 |
| Mar 23 2024 | 11.13 | 0.00 | 0.01% | 11.11 | 11.51 | 10.92 | 9,029.00 |
| Mar 22 2024 | 11.13 | -0.430 | -3.71% | 11.56 | 11.74 | 10.96 | 5,033.00 |
| Mar 21 2024 | 11.56 | 0.270 | 2.37% | 11.34 | 11.78 | 11.06 | 12,913.00 |
| Mar 20 2024 | 11.29 | 1.57 | 16.15% | 9.67 | 11.38 | 9.51 | 11,205.00 |
| Mar 19 2024 | 9.72 | -1.35 | -12.17% | 11.03 | 11.08 | 9.70 | 6,937.00 |
