Kbc Groupe SA (0EYG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Kbc Groupe SA

Date Open High Low Close* Volume
20/02/2018 72.96p 73.01p 72.58p 72.81p 32323
19/02/2018 73.01p 73.39p 72.71p 72.93p 71478
16/02/2018 73.49p 73.49p 72.46p 72.75p 332401
15/02/2018 71.70p 72.97p 71.70p 72.35p 196674
14/02/2018 73.26p 73.26p 71.68p 72.20p 125569
13/02/2018 71.49p 72.80p 71.49p 72.46p 15118
12/02/2018 73.26p 73.96p 72.62p 73.33p 30764
09/02/2018 74.00p 74.00p 71.40p 72.63p 11258
08/02/2018 76.92p 77.36p 74.45p 74.91p 40615
07/02/2018 74.00p 76.68p 74.00p 76.33p 6894
06/02/2018 74.00p 75.64p 74.00p 74.05p 14626
05/02/2018 76.88p 77.23p 76.14p 76.89p 76222
02/02/2018 77.49p 77.91p 77.16p 77.50p 253691
01/02/2018 78.00p 78.50p 77.44p 77.86p 35240
31/01/2018 77.97p 77.97p 76.96p 77.50p 23206
30/01/2018 77.76p 77.76p 77.11p 77.36p 6669
29/01/2018 78.48p 78.48p 77.50p 77.81p 14488
26/01/2018 77.30p 77.92p 77.18p 77.49p 46968
25/01/2018 75.74p 77.20p 75.74p 76.49p 72386
24/01/2018 76.02p 76.70p 75.94p 76.34p 16968
23/01/2018 77.49p 77.49p 76.10p 76.87p 11197
22/01/2018 75.49p 76.90p 75.34p 76.89p 6500
19/01/2018 75.09p 75.66p 75.00p 75.32p 35006
18/01/2018 74.98p 75.08p 74.82p 74.89p 2588
17/01/2018 74.42p 75.12p 74.40p 74.74p 4168
16/01/2018 75.41p 75.41p 74.83p 74.85p 5124
15/01/2018 75.01p 75.12p 74.65p 74.97p 6051
12/01/2018 74.69p 75.28p 74.69p 75.22p 3670
11/01/2018 75.30p 75.40p 74.84p 75.34p 3520
10/01/2018 73.81p 75.80p 73.64p 75.16p 27713
09/01/2018 73.24p 73.58p 73.15p 73.15p 5981
08/01/2018 73.45p 73.82p 73.14p 73.32p 1148
05/01/2018 73.03p 73.40p 73.01p 73.25p 858
04/01/2018 71.81p 73.12p 71.65p 72.70p 16567
03/01/2018 71.49p 71.50p 70.92p 71.40p 1004791
02/01/2018 71.62p 71.62p 70.40p 70.79p 122219
29/12/2017 71.40p 71.43p 70.94p 71.02p 3320
28/12/2017 71.27p 71.33p 71.00p 71.05p 112614
27/12/2017 71.00p 71.37p 70.95p 70.95p 6952
22/12/2017 71.60p 71.70p 71.14p 71.15p 46924
21/12/2017 71.40p 71.84p 71.15p 71.56p 70240
20/12/2017 72.15p 72.15p 71.38p 71.45p 131844
19/12/2017 71.05p 72.08p 71.05p 71.76p 66013
18/12/2017 70.94p 71.61p 70.94p 71.26p 185720
15/12/2017 71.29p 71.78p 70.83p 70.90p 48468
14/12/2017 71.28p 72.23p 70.52p 71.61p 148183
13/12/2017 71.80p 72.35p 71.54p 71.60p 229177
12/12/2017 71.36p 72.49p 71.36p 72.33p 192389
11/12/2017 72.40p 72.50p 71.64p 71.68p 99647
08/12/2017 70.14p 72.50p 70.14p 72.12p 643495
07/12/2017 69.20p 70.04p 68.59p 69.71p 121788
06/12/2017 68.69p 69.28p 68.30p 68.43p 172503
05/12/2017 69.54p 70.09p 69.18p 69.36p 155024
04/12/2017 68.18p 69.56p 68.18p 69.56p 174748
01/12/2017 68.72p 69.05p 68.15p 68.44p 195945
30/11/2017 69.31p 69.31p 68.43p 68.64p 209002
29/11/2017 68.67p 69.25p 68.67p 68.80p 168646
28/11/2017 68.96p 69.40p 68.41p 68.64p 192192
27/11/2017 68.71p 69.54p 68.54p 68.67p 103402
24/11/2017 67.92p 69.09p 67.89p 68.81p 519615
23/11/2017 67.90p 68.22p 67.74p 67.95p 152043
22/11/2017 67.50p 68.56p 67.50p 68.03p 127513
21/11/2017 67.08p 68.41p 66.98p 67.60p 139290
20/11/2017 67.38p 67.43p 66.77p 66.94p 330567
17/11/2017 69.20p 69.20p 67.25p 67.40p 6412959
16/11/2017 70.65p 70.65p 68.24p 69.51p 774036
15/11/2017 70.05p 70.15p 68.77p 70.00p 140476
14/11/2017 71.53p 71.97p 71.21p 71.26p 167327
13/11/2017 71.36p 71.63p 71.19p 71.60p 24573
10/11/2017 70.71p 71.79p 70.71p 71.68p 6027550
09/11/2017 71.78p 71.96p 71.00p 71.29p 705728
08/11/2017 70.71p 71.68p 70.71p 71.55p 88803
07/11/2017 71.47p 71.54p 70.86p 71.36p 58346
06/11/2017 70.85p 71.18p 70.84p 70.84p 99589
03/11/2017 72.00p 72.00p 70.98p 71.06p 49459
02/11/2017 72.33p 72.33p 70.93p 71.71p 77163
01/11/2017 71.71p 72.55p 71.56p 71.94p 391006
31/10/2017 71.75p 71.89p 71.27p 71.36p 117045
30/10/2017 72.14p 72.42p 71.70p 71.74p 181651
27/10/2017 72.71p 72.92p 71.68p 72.12p 92429
26/10/2017 71.20p 72.43p 71.15p 72.10p 108399
25/10/2017 72.48p 72.58p 71.49p 71.83p 108995
24/10/2017 72.11p 72.74p 72.00p 72.60p 53966
23/10/2017 72.13p 72.62p 71.76p 72.08p 100161
20/10/2017 72.00p 72.44p 71.96p 72.25p 87648
19/10/2017 72.04p 72.34p 71.44p 71.75p 96478
18/10/2017 71.51p 72.26p 71.21p 72.07p 100703
17/10/2017 71.47p 71.55p 70.99p 71.38p 35087
16/10/2017 71.32p 71.64p 71.06p 71.10p 45310
13/10/2017 71.17p 72.56p 71.36p 71.80p 74298
12/10/2017 71.97p 72.25p 71.61p 72.07p 108711
11/10/2017 71.54p 72.21p 71.07p 71.71p 75252
10/10/2017 70.97p 72.20p 71.04p 71.94p 115815
09/10/2017 71.50p 72.11p 71.00p 71.04p 67171
06/10/2017 71.49p 72.10p 71.52p 71.81p 123572
05/10/2017 71.88p 72.07p 71.36p 71.71p 365318
04/10/2017 72.29p 72.65p 71.57p 71.63p 75148
03/10/2017 72.00p 72.32p 71.73p 72.22p 11916
02/10/2017 71.24p 71.94p 71.38p 71.73p 356737
29/09/2017 71.08p 71.85p 70.86p 71.70p 135150
28/09/2017 71.57p 72.44p 71.07p 71.15p 374467
27/09/2017 69.69p 72.10p 70.08p 71.63p 61920
26/09/2017 70.31p 70.69p 69.95p 70.30p 274991
25/09/2017 70.02p 70.28p 69.69p 69.95p 34165
22/09/2017 71.11p 71.46p 70.06p 70.07p 129316
21/09/2017 70.49p 71.28p 70.32p 71.13p 177094
20/09/2017 69.53p 70.47p 69.62p 70.32p 34349
19/09/2017 69.93p 70.00p 69.56p 69.86p 9858
18/09/2017 70.00p 70.24p 69.51p 69.73p 21033
15/09/2017 70.45p 70.51p 69.49p 69.74p 74486
14/09/2017 70.50p 70.82p 70.03p 70.51p 67226
13/09/2017 69.71p 70.71p 69.80p 70.61p 94020
12/09/2017 69.11p 70.04p 68.68p 69.94p 60060
11/09/2017 68.94p 69.24p 68.47p 69.13p 156562
08/09/2017 67.50p 68.53p 67.56p 68.47p 14617
07/09/2017 68.11p 68.56p 67.58p 68.00p 149317
06/09/2017 67.45p 68.10p 67.50p 67.75p 74952
05/09/2017 68.76p 69.04p 67.88p 68.10p 45595
04/09/2017 68.71p 69.25p 68.44p 68.55p 11893
01/09/2017 69.51p 69.64p 68.79p 69.25p 33913
31/08/2017 68.62p 69.47p 68.65p 69.11p 40640
30/08/2017 68.71p 68.88p 67.95p 68.69p 44028
29/08/2017 68.02p 68.91p 67.60p 67.95p 34745
25/08/2017 68.71p 69.61p 68.88p 68.91p 95975
24/08/2017 69.41p 69.46p 68.72p 69.06p 159087
23/08/2017 69.21p 69.93p 68.68p 68.72p 96029
22/08/2017 69.83p 70.31p 69.17p 69.58p 7383
21/08/2017 69.85p 70.03p 68.97p 69.17p 29005
18/08/2017 69.25p 69.97p 68.61p 69.93p 46095
17/08/2017 70.31p 70.65p 69.51p 69.91p 36521
16/08/2017 70.81p 71.09p 70.29p 70.64p 22737
15/08/2017 70.04p 70.70p 69.53p 70.33p 53173
14/08/2017 69.31p 70.18p 68.86p 69.91p 13858
11/08/2017 68.35p 69.62p 68.19p 68.86p 64411
10/08/2017 70.97p 71.34p 68.92p 69.26p 78843
09/08/2017 71.00p 70.84p 69.56p 70.68p 170715
08/08/2017 70.85p 71.00p 70.52p 70.84p 185352
07/08/2017 70.66p 71.03p 70.26p 70.76p 39206
04/08/2017 70.00p 70.63p 69.69p 70.48p 59075
03/08/2017 69.80p 70.17p 69.04p 69.86p 137311
02/08/2017 69.71p 70.68p 69.60p 69.86p 50982
01/08/2017 69.20p 70.67p 69.71p 70.21p 35619
31/07/2017 69.25p 70.30p 69.58p 70.04p 216042
28/07/2017 69.94p 69.99p 69.25p 69.93p 299052
27/07/2017 69.38p 70.22p 69.34p 69.91p 182134
26/07/2017 68.11p 69.89p 68.15p 69.75p 217989
25/07/2017 66.25p 68.41p 66.48p 68.15p 52558
24/07/2017 66.65p 67.20p 66.18p 66.49p 66863
21/07/2017 67.25p 67.72p 66.69p 67.00p 124160
20/07/2017 66.90p 68.22p 67.07p 67.72p 61982
19/07/2017 67.00p 67.40p 66.24p 67.14p 114605
18/07/2017 67.99p 68.15p 66.14p 66.62p 78863
17/07/2017 68.50p 68.39p 67.57p 67.97p 61399
14/07/2017 68.50p 68.76p 67.61p 67.84p 140232
13/07/2017 68.01p 68.63p 67.77p 68.31p 123121
12/07/2017 67.65p 68.25p 67.46p 67.77p 134321
11/07/2017 67.49p 68.32p 67.39p 67.46p 114568
10/07/2017 68.11p 68.49p 67.75p 67.85p 83719
07/07/2017 68.07p 68.16p 67.50p 67.91p 343646
06/07/2017 67.32p 68.09p 67.36p 67.66p 192925
05/07/2017 68.00p 67.93p 67.19p 67.59p 187338
04/07/2017 68.00p 68.33p 67.40p 67.77p 63818
03/07/2017 67.00p 68.07p 66.36p 68.03p 377726
30/06/2017 65.66p 67.11p 65.68p 66.40p 869932
29/06/2017 66.56p 66.72p 65.36p 65.85p 503891
28/06/2017 65.53p 65.40p 63.90p 65.36p 316006
27/06/2017 63.51p 65.10p 63.50p 64.68p 314193
26/06/2017 64.46p 64.37p 63.43p 63.70p 134370
23/06/2017 63.84p 64.19p 63.01p 63.43p 193944
22/06/2017 65.25p 65.14p 62.94p 63.64p 0
21/06/2017 66.96p 68.00p 64.04p 65.14p 0
20/06/2017 69.20p 69.44p 67.73p 68.00p 0
19/06/2017 68.50p 69.19p 67.96p 68.81p 0
16/06/2017 67.50p 68.35p 67.43p 67.96p 336070
15/06/2017 68.92p 68.92p 66.47p 67.75p 795038
14/06/2017 68.09p 69.12p 67.28p 67.58p 514978
13/06/2017 68.90p 68.90p 67.60p 68.24p 162279
12/06/2017 69.57p 69.57p 67.89p 67.89p 340940
09/06/2017 68.85p 69.72p 68.38p 69.35p 345347
08/06/2017 68.25p 68.67p 67.40p 68.54p 155116
07/06/2017 66.00p 68.25p 65.92p 67.85p 314724
06/06/2017 67.44p 67.44p 65.86p 65.99p 309423
05/06/2017 67.38p 67.38p 65.95p 66.38p 245685
02/06/2017 67.00p 67.56p 65.93p 65.99p 182740
01/06/2017 67.75p 67.75p 65.83p 66.26p 80348
31/05/2017 66.80p 67.59p 66.34p 67.06p 173982
30/05/2017 66.47p 66.78p 65.21p 66.39p 303302
26/05/2017 67.00p 67.00p 65.61p 66.29p 162970
25/05/2017 67.14p 67.52p 66.62p 66.66p 245355
24/05/2017 66.97p 67.04p 66.37p 66.85p 172766
23/05/2017 65.75p 67.13p 65.63p 66.86p 56542
22/05/2017 65.11p 66.49p 65.11p 65.81p 158073
19/05/2017 64.50p 65.87p 64.50p 65.65p 259761
18/05/2017 64.46p 66.00p 63.84p 64.92p 163002
17/05/2017 66.50p 66.81p 64.95p 65.20p 106572
16/05/2017 68.00p 68.20p 66.47p 66.50p 216901
15/05/2017 67.96p 68.10p 66.96p 67.75p 947711
12/05/2017 66.50p 67.55p 66.41p 67.17p 1709248
11/05/2017 68.83p 68.83p 65.74p 66.36p 2598985
10/05/2017 68.85p 69.00p 67.84p 68.46p 315027

*Close Price adjusted for both dividends and splits