Kbc Groupe SA (0EYG) Share Price

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

Date Open High Low Close* Volume
04/12/2018 64.59p 64.59p 63.06p 63.22p 141398
03/12/2018 64.30p 64.66p 64.08p 64.41p 28980
30/11/2018 62.99p 63.67p 62.99p 63.67p 11318
29/11/2018 64.16p 64.16p 62.77p 63.22p 14805
28/11/2018 64.16p 64.16p 62.52p 63.22p 16442
27/11/2018 63.11p 64.22p 63.11p 63.81p 211523
26/11/2018 61.66p 62.88p 61.66p 62.52p 20315
23/11/2018 61.84p 61.84p 60.76p 60.96p 1534
22/11/2018 61.31p 61.47p 60.72p 61.45p 4069
21/11/2018 61.23p 61.82p 60.92p 61.62p 194735
20/11/2018 61.53p 61.53p 60.38p 60.61p 16175
19/11/2018 62.96p 62.96p 62.00p 62.29p 156781
16/11/2018 61.82p 63.32p 61.82p 62.40p 16402
15/11/2018 62.09p 62.74p 60.96p 62.21p 1659150
14/11/2018 60.47p 61.42p 59.64p 60.12p 154253
13/11/2018 62.35p 62.35p 61.00p 61.76p 185584
12/11/2018 62.50p 62.50p 61.80p 62.17p 49029
09/11/2018 61.04p 62.09p 60.98p 61.86p 238255
08/11/2018 60.41p 61.58p 60.41p 61.57p 1311254
07/11/2018 59.89p 60.74p 59.89p 60.24p 4016028
06/11/2018 60.67p 60.75p 59.52p 59.79p 14918
05/11/2018 60.43p 61.16p 60.43p 60.92p 8007347
02/11/2018 62.15p 62.15p 60.94p 61.76p 13132
01/11/2018 61.31p 61.65p 60.88p 61.60p 7979
31/10/2018 61.31p 61.62p 60.90p 61.12p 3733
30/10/2018 60.47p 60.54p 59.90p 60.38p 53640
29/10/2018 59.31p 61.36p 59.31p 61.25p 9826
26/10/2018 60.00p 60.22p 59.32p 59.32p 11848
25/10/2018 60.43p 60.94p 59.58p 60.73p 11110
24/10/2018 61.00p 61.76p 60.48p 61.25p 33780
23/10/2018 62.31p 62.35p 61.41p 61.41p 107572
22/10/2018 63.20p 64.26p 62.98p 63.71p 11565
19/10/2018 64.39p 64.39p 62.64p 63.15p 39367
18/10/2018 65.45p 65.49p 64.36p 64.71p 36862
17/10/2018 64.90p 65.48p 64.85p 65.23p 14976
16/10/2018 63.61p 64.98p 63.61p 64.61p 30397
15/10/2018 64.16p 64.16p 63.16p 63.89p 23346
12/10/2018 64.55p 65.05p 63.82p 64.02p 8409
11/10/2018 64.90p 65.08p 64.10p 64.63p 30646
10/10/2018 66.11p 67.05p 65.74p 65.74p 12543
09/10/2018 66.37p 66.67p 65.78p 66.21p 85783
08/10/2018 67.22p 67.22p 65.60p 65.60p 20007
05/10/2018 67.07p 67.08p 66.10p 66.68p 46529
04/10/2018 65.68p 67.04p 65.18p 66.64p 43699
03/10/2018 66.26p 66.26p 64.70p 65.10p 29333
02/10/2018 63.79p 64.66p 63.19p 64.43p 29721
01/10/2018 64.53p 64.86p 64.12p 64.63p 65682
28/09/2018 66.05p 66.05p 63.38p 64.08p 84399
27/09/2018 66.64p 66.68p 65.98p 66.68p 10443
26/09/2018 67.40p 67.40p 66.63p 66.72p 12907
25/09/2018 66.70p 67.26p 66.70p 66.81p 47228
24/09/2018 66.83p 66.83p 66.18p 66.74p 28915
21/09/2018 68.16p 68.16p 66.72p 67.09p 58919
20/09/2018 66.99p 67.69p 66.98p 66.99p 63627
19/09/2018 66.09p 66.96p 66.06p 66.85p 57270
18/09/2018 65.67p 66.14p 65.48p 65.60p 34769
17/09/2018 64.59p 65.60p 64.42p 65.49p 13127
14/09/2018 64.34p 64.80p 64.16p 64.80p 25528
13/09/2018 63.67p 65.04p 63.67p 64.86p 67446
12/09/2018 63.52p 64.20p 63.52p 64.18p 638473
11/09/2018 63.69p 64.26p 63.69p 63.95p 37897
10/09/2018 62.37p 63.72p 62.37p 63.24p 281882
07/09/2018 62.99p 62.99p 61.86p 61.86p 40819
06/09/2018 62.70p 62.92p 62.02p 62.27p 17185
05/09/2018 60.90p 62.72p 60.90p 62.03p 24821
04/09/2018 63.60p 63.60p 61.00p 61.45p 66679
03/09/2018 61.37p 61.40p 60.99p 61.31p 5898
31/08/2018 60.90p 61.24p 60.80p 61.21p 7886
30/08/2018 62.28p 62.28p 61.14p 61.41p 6115
29/08/2018 62.64p 63.03p 62.09p 62.76p 33703
28/08/2018 62.53p 63.18p 62.53p 62.95p 33599
24/08/2018 62.37p 62.90p 62.24p 62.37p 12313
23/08/2018 62.74p 63.06p 62.26p 62.89p 9173
22/08/2018 62.43p 63.42p 62.39p 63.24p 17678
21/08/2018 62.46p 62.73p 62.18p 62.52p 7951
20/08/2018 62.99p 63.48p 62.68p 62.68p 13282
17/08/2018 63.09p 63.38p 62.35p 62.72p 61320
16/08/2018 62.53p 63.42p 62.51p 62.81p 9626
15/08/2018 64.80p 64.80p 62.40p 63.13p 16623
14/08/2018 63.69p 64.08p 63.34p 63.46p 31325
13/08/2018 64.45p 64.45p 62.66p 63.11p 602436
10/08/2018 64.59p 64.80p 63.22p 63.77p 11107
09/08/2018 63.89p 66.02p 63.89p 65.88p 37584
08/08/2018 65.43p 65.43p 63.97p 64.63p 4059
07/08/2018 64.98p 64.98p 64.08p 64.92p 10027
06/08/2018 64.75p 64.75p 64.02p 64.57p 11664
03/08/2018 64.14p 64.36p 63.96p 64.32p 10126
02/08/2018 64.86p 65.08p 63.86p 63.89p 157523
01/08/2018 66.46p 66.46p 65.00p 65.86p 6993
31/07/2018 65.45p 66.22p 65.45p 66.09p 52948
30/07/2018 66.03p 66.42p 65.88p 65.88p 11613
27/07/2018 65.00p 66.56p 65.00p 66.25p 4355
26/07/2018 66.72p 66.72p 65.20p 65.62p 6548
25/07/2018 66.19p 66.53p 65.30p 66.15p 6686
24/07/2018 65.00p 66.34p 64.83p 66.05p 18391
23/07/2018 64.49p 65.27p 64.08p 64.32p 32723
20/07/2018 64.30p 64.49p 64.02p 64.49p 16341
19/07/2018 65.90p 65.90p 64.65p 64.65p 92051
18/07/2018 65.90p 65.90p 64.66p 64.88p 19708
17/07/2018 66.70p 66.70p 65.88p 66.44p 15827
16/07/2018 66.11p 66.66p 65.70p 65.90p 5317
13/07/2018 65.49p 65.98p 65.46p 65.49p 4762
12/07/2018 65.12p 65.70p 65.10p 65.70p 9994
11/07/2018 66.19p 66.31p 65.66p 65.88p 40284
10/07/2018 66.60p 66.78p 66.10p 66.54p 27470
09/07/2018 66.01p 66.72p 65.62p 66.58p 2403
06/07/2018 66.33p 66.42p 65.64p 66.42p 1791
05/07/2018 65.96p 67.12p 65.87p 66.78p 40873
04/07/2018 64.82p 65.52p 64.82p 64.92p 14887
03/07/2018 66.31p 66.31p 65.00p 65.80p 3029
02/07/2018 65.16p 65.60p 64.78p 65.53p 11864
29/06/2018 66.89p 66.89p 65.96p 66.33p 42068
28/06/2018 65.31p 65.94p 65.31p 65.45p 3615
27/06/2018 66.44p 66.44p 64.78p 66.03p 13037
26/06/2018 66.50p 66.50p 65.69p 65.96p 1676
25/06/2018 65.00p 65.96p 65.00p 65.60p 8345
22/06/2018 66.01p 66.40p 65.84p 65.84p 1928
21/06/2018 66.70p 66.70p 65.42p 66.19p 9122
20/06/2018 66.87p 66.87p 66.07p 66.78p 621927
19/06/2018 65.06p 66.30p 65.06p 66.03p 66239
18/06/2018 65.67p 66.18p 65.55p 65.55p 11361
15/06/2018 67.30p 67.30p 65.48p 66.09p 474565
14/06/2018 67.50p 67.50p 66.63p 67.09p 13670
13/06/2018 68.00p 68.00p 67.25p 67.67p 7066
12/06/2018 68.10p 68.10p 67.72p 68.06p 18259
11/06/2018 67.76p 67.76p 66.98p 67.52p 42767
08/06/2018 66.09p 66.48p 65.82p 65.82p 4564
07/06/2018 67.40p 67.58p 66.62p 67.38p 8269
06/06/2018 66.99p 66.99p 65.50p 66.44p 20327
05/06/2018 68.76p 68.76p 66.17p 66.91p 39159
04/06/2018 67.77p 68.47p 67.42p 68.47p 9233
01/06/2018 67.15p 68.01p 66.20p 67.11p 117557
31/05/2018 67.15p 67.39p 65.62p 65.62p 27404
30/05/2018 66.99p 66.99p 65.32p 66.60p 15613
29/05/2018 68.41p 68.41p 65.48p 66.09p 33353
25/05/2018 70.44p 70.44p 68.64p 68.98p 48595
24/05/2018 71.71p 71.71p 69.21p 69.67p 87361
23/05/2018 71.91p 72.14p 71.10p 72.02p 18877
22/05/2018 70.95p 72.44p 70.95p 72.34p 35859
21/05/2018 71.60p 71.60p 70.74p 70.81p 7859
18/05/2018 71.10p 71.18p 70.58p 70.72p 22914
17/05/2018 71.06p 71.06p 69.20p 70.64p 16752
16/05/2018 71.20p 71.20p 69.18p 69.41p 27796
15/05/2018 71.22p 71.48p 70.13p 70.13p 61108
14/05/2018 70.99p 71.92p 70.99p 71.79p 68094
11/05/2018 72.34p 72.34p 71.83p 72.14p 26590
10/05/2018 70.97p 72.13p 70.97p 71.20p 7256152
09/05/2018 71.34p 71.39p 70.74p 70.99p 5048754
08/05/2018 70.40p 70.70p 69.69p 70.17p 8007950
04/05/2018 71.43p 72.02p 71.12p 71.57p 8230
03/05/2018 73.13p 73.13p 71.08p 71.40p 18041708
02/05/2018 73.01p 73.01p 72.40p 72.80p 11022111
01/05/2018 72.63p 72.64p 72.64p 72.64p 0
30/04/2018 72.63p 72.80p 72.35p 72.64p 8015858
27/04/2018 73.41p 73.41p 72.28p 72.69p 2977
26/04/2018 74.08p 74.08p 72.56p 72.75p 3181
25/04/2018 73.41p 73.58p 72.38p 73.18p 3974
24/04/2018 74.08p 74.08p 73.22p 73.80p 9122
23/04/2018 72.84p 73.94p 72.84p 73.28p 55226
20/04/2018 74.08p 74.08p 72.82p 73.09p 30799
19/04/2018 73.30p 73.42p 72.86p 73.17p 10798
18/04/2018 72.63p 72.98p 72.16p 72.64p 9613
17/04/2018 71.70p 72.54p 71.70p 72.25p 5232
16/04/2018 72.18p 72.18p 71.56p 71.76p 26611
13/04/2018 71.81p 72.14p 71.14p 71.42p 8868
12/04/2018 71.15p 71.44p 70.68p 71.13p 2043932
11/04/2018 71.34p 72.08p 70.86p 71.10p 279933
10/04/2018 71.28p 71.96p 71.06p 71.50p 48681
09/04/2018 69.51p 70.90p 69.51p 70.71p 59235
06/04/2018 71.70p 71.70p 70.01p 70.32p 4832
05/04/2018 70.84p 71.60p 70.77p 71.03p 29579
04/04/2018 70.12p 70.43p 68.96p 69.24p 56688
03/04/2018 70.50p 70.50p 69.52p 70.23p 119898
29/03/2018 72.00p 72.00p 70.70p 71.14p 27489
28/03/2018 69.76p 71.22p 69.68p 71.09p 7048
27/03/2018 72.00p 72.00p 70.34p 71.04p 419128
26/03/2018 71.22p 71.22p 70.12p 70.58p 9321
23/03/2018 70.00p 70.52p 69.08p 69.98p 20643
22/03/2018 73.72p 73.72p 69.88p 70.11p 230160
21/03/2018 73.09p 73.14p 72.35p 72.73p 229694
20/03/2018 73.70p 73.70p 72.68p 73.26p 14892
19/03/2018 73.01p 73.46p 72.82p 73.29p 22751
16/03/2018 73.57p 74.18p 73.57p 73.95p 17458
15/03/2018 73.81p 73.81p 72.96p 73.60p 5752
14/03/2018 73.95p 73.95p 73.14p 73.26p 204719
13/03/2018 75.03p 75.46p 74.38p 74.81p 20252
12/03/2018 75.20p 75.65p 75.19p 75.47p 1438
09/03/2018 75.01p 75.60p 75.01p 75.36p 29398
08/03/2018 75.47p 75.91p 75.10p 75.25p 16222
07/03/2018 75.01p 75.40p 74.64p 74.81p 3944
06/03/2018 75.32p 75.88p 74.84p 75.22p 1769
05/03/2018 73.49p 75.01p 73.49p 74.42p 3817
02/03/2018 76.90p 76.90p 73.74p 74.18p 32877
01/03/2018 77.05p 77.05p 75.80p 76.43p 188835
28/02/2018 77.49p 77.51p 76.62p 76.92p 47937
27/02/2018 76.00p 77.38p 75.65p 77.04p 161046
26/02/2018 75.49p 75.68p 75.38p 75.38p 27871
23/02/2018 75.26p 75.26p 74.35p 74.79p 76834
22/02/2018 74.61p 75.72p 74.61p 74.87p 139857
21/02/2018 72.00p 73.71p 72.00p 73.09p 72314

*Close Price adjusted for both dividends and splits