LON:0E4K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.66	12.88	12.58	12.73	12.73	2.46%	5,504
Sep 3, 2026	12.59	12.49	12.05	12.42	12.42	2.81%	9,231
Sep 2, 2026	12.78	12.33	11.76	12.08	12.08	-3.28%	16,364
Sep 1, 2026	12.94	12.95	12.48	12.49	12.49	-3.10%	38,791
Aug 31, 2026	12.82	12.97	12.79	12.89	12.89	0.08%	6,815
Aug 28, 2026	12.33	12.94	12.40	12.88	12.88	5.01%	24,366
Aug 27, 2026	12.16	12.35	12.01	12.27	12.27	2.95%	323,583
Aug 26, 2026	11.58	11.99	11.55	11.92	11.91	3.70%	95,410
Aug 25, 2026	10.44	11.49	10.77	11.49	11.49	12.21%	26,229
Aug 24, 2026	10.36	10.46	10.23	10.24	10.24	-0.29%	9,573
Aug 21, 2026	10.16	10.43	10.02	10.27	10.27	2.19%	6,466
Aug 20, 2026	9.77	10.16	10.05	10.05	10.05	-0.43%	13,817
Aug 19, 2026	10.12	10.22	10.05	10.09	10.09	-0.76%	4,693
Aug 18, 2026	10.59	10.31	10.17	10.17	10.17	-2.02%	8,653
Aug 17, 2026	10.28	10.50	10.28	10.38	10.38	2.06%	10,806
Aug 14, 2026	9.88	10.42	10.08	10.17	10.17	-0.97%	2,935
Aug 13, 2026	10.33	10.61	10.24	10.27	10.27	-3.17%	9,947
Aug 12, 2026	10.79	10.81	10.58	10.61	10.61	-1.26%	181,635
Aug 11, 2026	10.58	10.80	10.38	10.74	10.74	1.24%	60,788
Aug 10, 2026	10.42	10.84	10.41	10.61	10.61	2.61%	11,959
Aug 7, 2026	10.23	10.67	10.14	10.34	10.34	3.19%	26,081
Aug 6, 2026	9.78	10.17	9.26	10.02	10.02	3.19%	458,282
Aug 5, 2026	9.95	10.14	9.65	9.71	9.71	-2.41%	2,475
Aug 4, 2026	9.96	10.11	9.82	9.95	9.95	0.71%	2,630
Aug 3, 2026	9.96	10.04	9.79	9.88	9.88	0.36%	5,808
Jul 31, 2026	9.70	10.03	9.66	9.85	9.85	2.70%	19,488
Jul 30, 2026	9.86	9.84	9.52	9.59	9.59	-1.70%	150,988
Jul 29, 2026	10.47	10.15	9.64	9.75	9.75	-2.09%	335,461
Jul 28, 2026	9.79	10.22	9.96	9.96	9.96	-1.38%	2,509
Jul 27, 2026	10.17	10.50	9.97	10.10	10.10	-0.69%	74,034
Jul 24, 2026	10.17	10.20	9.97	10.17	10.17	4.24%	5,469
Jul 23, 2026	10.40	10.17	9.72	9.76	9.76	-4.07%	570,341
Jul 22, 2026	9.41	10.17	9.40	10.17	10.17	7.00%	244,113
Jul 21, 2026	9.17	9.51	9.22	9.51	9.51	2.65%	7,881
Jul 20, 2026	9.39	9.55	9.26	9.26	9.26	-1.23%	6,653
Jul 17, 2026	9.45	9.41	9.11	9.38	9.38	0.11%	15,449
Jul 16, 2026	9.03	9.38	9.13	9.37	9.37	1.90%	11,422
Jul 15, 2026	9.15	9.58	9.10	9.19	9.19	-1.29%	9,298
Jul 14, 2026	9.39	9.31	9.05	9.31	9.31	-1.06%	16,002
Jul 13, 2026	9.03	9.47	9.10	9.41	9.41	1.57%	27,696
Jul 10, 2026	9.70	9.65	9.07	9.27	9.27	0.16%	15,243
Jul 9, 2026	9.12	9.62	8.88	9.25	9.25	5.66%	42,094
Jul 8, 2026	9.45	9.09	8.72	8.75	8.75	-4.12%	53,221
Jul 7, 2026	9.19	9.50	9.13	9.13	9.13	-2.56%	10,814
Jul 6, 2026	9.11	9.55	9.21	9.37	9.37	1.57%	9,733
Jul 3, 2026	8.73	9.38	9.14	9.23	9.23	3.54%	4,135
Jul 2, 2026	8.90	9.00	8.60	8.91	8.91	2.30%	19,804
Jul 1, 2026	8.59	8.87	8.69	8.71	8.71	-1.30%	6,157
Jun 30, 2026	8.44	9.01	8.66	8.83	8.83	2.08%	13,304
Jun 29, 2026	8.62	8.80	8.58	8.65	8.65	-0.97%	6,568