BST:1KJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	69.59	73.61	69.21	72.22	72.22	5.11%	380
Oct 8, 2026	67.43	68.71	64.12	68.71	68.71	1.52%	30
Oct 7, 2026	71.09	72.79	67.08	67.68	67.68	-5.18%	224
Oct 6, 2026	87.06	89.95	71.33	71.38	71.38	-17.89%	714
Oct 5, 2026	83.09	87.35	83.01	86.93	86.93	4.22%	6
Oct 2, 2026	78.47	83.56	78.43	83.41	83.41	6.11%	6
Oct 1, 2026	80.16	81.04	77.73	78.61	78.61	-1.63%	40
Sep 30, 2026	80.24	82.53	79.91	79.91	79.91	0.83%	106
Sep 29, 2026	77.25	79.62	77.06	79.25	79.25	1.88%	14
Sep 28, 2026	74.13	78.35	73.15	77.79	77.79	3.98%	134
Sep 25, 2026	74.29	76.15	71.34	74.81	74.81	1.45%	74
Sep 24, 2026	65.96	74.63	64.77	73.74	73.74	11.46%	-
Sep 23, 2026	70.20	71.27	65.58	66.16	66.16	-7.39%	70
Sep 22, 2026	68.45	71.44	68.20	71.44	71.44	3.87%	-
Sep 21, 2026	67.51	69.37	66.52	68.78	68.78	3.52%	74
Sep 18, 2026	66.12	69.45	65.55	66.44	66.44	-1.07%	172
Sep 17, 2026	62.61	69.77	62.51	67.16	67.16	6.08%	266
Sep 16, 2026	64.27	65.69	62.68	63.31	63.31	6.51%	50
Sep 15, 2026	59.50	59.73	59.27	59.44	59.44	-2.14%	-
Sep 14, 2026	58.82	60.80	56.37	60.74	60.74	2.91%	-
Sep 11, 2026	56.60	59.69	56.60	59.02	59.02	3.18%	-
Sep 10, 2026	57.29	57.64	55.55	57.20	57.20	-1.19%	-
Sep 9, 2026	55.86	57.89	54.87	57.89	57.89	3.17%	700
Sep 8, 2026	52.72	56.38	52.45	56.11	56.11	5.67%	-
Sep 7, 2026	52.95	53.19	52.80	53.10	53.10	-1.68%	-
Sep 4, 2026	53.56	54.53	52.88	54.01	54.01	-1.35%	256
Sep 3, 2026	52.37	54.75	52.22	54.75	54.75	3.34%	-
Sep 2, 2026	51.04	53.15	51.04	52.98	52.98	2.97%	-
Sep 1, 2026	53.00	53.31	51.45	51.45	51.45	-3.98%	-
Aug 31, 2026	52.64	53.71	51.11	53.58	53.58	1.32%	-
Aug 28, 2026	55.29	55.35	52.69	52.88	52.88	-4.53%	-
Aug 27, 2026	54.76	55.50	53.86	55.39	55.39	1.06%	-
Aug 26, 2026	54.62	55.56	53.70	54.81	54.81	-1.14%	5
Aug 25, 2026	53.97	56.91	53.97	55.44	55.44	1.13%	-
Aug 24, 2026	55.81	55.81	52.73	54.82	54.82	-1.79%	5
Aug 21, 2026	53.66	55.82	53.06	55.82	55.82	2.65%	-
Aug 20, 2026	52.64	54.83	52.02	54.38	54.38	11.42%	-
Aug 19, 2026	47.28	49.08	47.19	48.81	48.81	1.93%	200
Aug 18, 2026	49.27	49.64	47.66	47.88	47.88	-4.74%	-
Aug 17, 2026	47.66	50.40	47.56	50.26	50.26	3.76%	5
Aug 14, 2026	49.61	50.18	48.36	48.44	48.44	0.33%	-
Aug 13, 2026	49.38	50.97	48.28	48.28	48.28	-3.43%	25
Aug 12, 2026	49.95	50.83	49.14	50.00	50.00	-1.00%	-
Aug 11, 2026	49.89	52.41	48.70	50.50	50.50	0.32%	14
Aug 10, 2026	44.13	51.51	43.82	50.34	50.34	13.28%	310
Aug 7, 2026	37.06	44.44	37.06	44.44	44.44	11.98%	80
Aug 6, 2026	40.58	40.92	38.86	39.69	39.69	-3.44%	50
Aug 5, 2026	41.04	42.44	40.95	41.10	41.10	-0.53%	-
Aug 4, 2026	40.32	41.32	39.90	41.32	41.32	0.39%	-
Aug 3, 2026	40.60	41.66	39.44	41.16	41.16	-0.39%	-