Rexel SA (GB:0KBZ)
LSE:0KBZ
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
37.98
38.20
37.57
37.83
37.83
+1.62%
71,918
0.24
Apr 09, 2026
37.64
37.98
37.01
37.23
37.23
+1.94%
304,738
1.05
Apr 08, 2026
34.39
36.97
35.30
36.52
36.52
+5.52%
151,679
0.53
Apr 07, 2026
34.38
34.78
33.77
34.61
34.61
+0.67%
22,601
0.08
Apr 06, 2026
34.38
34.44
33.63
34.38
34.38
0.00%
0
0.00
Apr 03, 2026
34.38
34.44
33.63
34.38
34.38
0.00%
0
0.00
Apr 02, 2026
34.40
34.44
33.63
34.38
34.38
+0.19%
14,358
0.05
Apr 01, 2026
34.34
34.51
34.11
34.31
34.31
+3.30%
1,074,545
3.87
Mar 31, 2026
32.68
33.34
32.58
33.22
33.22
+1.30%
351,368
1.29
Mar 30, 2026
32.71
32.96
32.32
32.79
32.79
-0.10%
24,178
0.09
Mar 27, 2026
33.49
33.24
32.41
32.83
32.83
-1.04%
527,248
1.98
Mar 26, 2026
33.01
33.41
32.99
33.17
33.17
+0.05%
362,566
1.39
Mar 25, 2026
32.62
33.53
32.99
33.16
33.16
+1.48%
14,757
0.06
Mar 24, 2026
32.51
32.88
32.34
32.67
32.67
+5.53%
151,507
0.59
Mar 23, 2026
31.03
33.08
30.70
30.96
30.96
-2.63%
355,987
1.41
Mar 20, 2026
32.01
32.41
31.35
31.80
31.80
-1.03%
84,281
0.34
Mar 19, 2026
33.41
32.90
31.80
32.13
32.13
-4.58%
431,889
1.77
Mar 18, 2026
33.56
34.03
33.48
33.67
33.67
+0.36%
94,391
0.39
Mar 17, 2026
33.11
33.66
32.99
33.55
33.55
+0.52%
13,409
0.06
Mar 16, 2026
32.91
33.50
32.67
33.38
33.38
+0.91%
377,511
1.58
Mar 13, 2026
33.85
33.83
32.98
33.08
33.08
-2.78%
130,334
0.53
Mar 12, 2026
33.61
34.06
33.38
34.03
34.03
+1.83%
517,435
2.17
Mar 11, 2026
33.51
33.77
33.28
33.41
33.41
-0.77%
13,847
0.06
Mar 10, 2026
32.89
34.33
33.37
33.67
33.67
+3.31%
789,489
3.47
Mar 09, 2026
33.31
32.88
32.17
32.59
32.59
-3.72%
28,816
0.12
Mar 06, 2026
34.21
34.59
33.65
33.85
33.85
-1.49%
49,154
0.20
Mar 05, 2026
35.08
35.54
34.24
34.37
34.37
-1.95%
45,068
0.17
Mar 04, 2026
33.98
35.38
33.91
35.05
35.05
+2.48%
181,238
0.70
Mar 03, 2026
35.38
35.70
33.93
34.20
34.20
-5.71%
43,696
0.17
Mar 02, 2026
35.51
36.27
35.48
36.27
36.27
-1.04%
163,553
0.62
Feb 27, 2026
36.90
36.99
36.46
36.65
36.65
-0.24%
1,154,454
4.54
Feb 26, 2026
37.07
37.34
36.60
36.74
36.74
-0.89%
22,023
0.09
Feb 25, 2026
36.98
37.31
36.68
37.07
37.07
+1.24%
195,108
0.77
Feb 24, 2026
36.62
36.93
36.39
36.62
36.62
-0.04%
1,063,895
4.47
Feb 23, 2026
36.24
37.00
36.27
36.63
36.63
+0.64%
2,372,744
11.83
Feb 20, 2026
36.53
37.29
36.01
36.40
36.40
+0.15%
570,677
2.97
Feb 19, 2026
36.03
36.55
35.37
36.34
36.34
+0.35%
511,611
2.68
Feb 18, 2026
36.21
36.62
36.05
36.22
36.22
+0.44%
135,392
0.71
Feb 17, 2026
36.40
37.17
35.76
36.06
36.06
+0.41%
24,541
0.13
Feb 16, 2026
36.50
36.69
36.22
36.53
36.53
+1.72%
1,619,190
9.46
Feb 13, 2026
37.20
37.03
35.26
35.91
35.91
-5.88%
58,210
0.31
Feb 12, 2026
36.75
38.90
37.25
38.15
38.15
+2.34%
90,274
0.40
Feb 11, 2026
37.28
38.06
37.17
37.28
37.28
-0.19%
679,197
3.14
Feb 10, 2026
37.69
37.69
36.51
37.35
37.35
<+0.01%
84,850
0.39
Feb 09, 2026
37.20
37.79
37.16
37.35
37.35
-0.09%
321,934
1.44
Feb 06, 2026
37.47
37.73
37.08
37.38
37.38
+0.14%
78,724
0.35
Feb 05, 2026
37.35
37.80
36.98
37.33
37.33
-0.51%
529,894
2.37
Feb 04, 2026
37.99
38.13
37.21
37.52
37.52
+0.77%
309,858
1.39
Feb 03, 2026
36.92
37.76
36.63
37.24
37.24
+3.06%
37,750
0.17
Feb 02, 2026
35.69
36.29
35.11
36.13
36.13
+1.33%
15,316
0.06
Rows: