LON:0E4K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.87	10.44	10.02	10.11	10.11	-0.69%	18,305
Jun 1, 2026	10.42	10.66	10.13	10.18	10.18	-2.77%	76,649
May 29, 2026	10.38	10.61	10.32	10.47	10.47	1.85%	87,831
May 28, 2026	10.22	10.39	10.15	10.28	10.28	0.39%	11,712
May 27, 2026	10.01	10.35	10.00	10.24	10.24	1.39%	44,915
May 26, 2026	10.15	10.18	9.93	10.10	10.10	0.10%	33,927
May 25, 2026	10.08	10.18	10.00	10.09	10.09	3.57%	41,003
May 22, 2026	9.78	9.84	9.60	9.74	9.74	0.65%	47,092
May 21, 2026	9.83	9.90	9.61	9.68	9.68	-2.07%	25,051
May 20, 2026	9.54	9.89	9.53	9.89	9.89	3.78%	285,543
May 19, 2026	9.73	9.83	9.40	9.53	9.53	-2.36%	48,596
May 18, 2026	9.72	9.99	9.65	9.76	9.76	-1.51%	282,147
May 15, 2026	10.31	10.62	9.88	9.91	9.91	-6.91%	64,051
May 14, 2026	10.62	10.65	10.48	10.64	10.64	0.93%	15,680
May 13, 2026	10.83	10.86	10.59	10.72	10.54	0.67%	116,961
May 12, 2026	10.69	10.81	10.64	10.65	10.47	-0.47%	13,244
May 11, 2026	10.77	10.86	10.41	10.70	10.52	-2.01%	16,309
May 8, 2026	11.17	11.24	10.59	10.92	10.74	-1.89%	57,927
May 7, 2026	11.13	11.60	11.00	11.13	10.94	5.10%	173,303
May 6, 2026	10.15	10.65	10.15	10.59	10.41	7.35%	67,013
May 5, 2026	9.92	9.96	9.83	9.87	9.70	-0.11%	9,329
May 4, 2026	10.00	10.19	9.69	9.88	9.71	-	82,089
Apr 30, 2026	9.33	9.93	9.30	9.88	9.71	3.73%	61,782
Apr 29, 2026	9.68	9.70	9.52	9.52	9.36	-1.22%	135,204
Apr 28, 2026	9.91	9.95	9.50	9.64	9.48	-2.97%	200,430
Apr 27, 2026	10.10	10.12	9.87	9.93	9.77	-1.80%	549,179
Apr 24, 2026	10.36	10.36	10.04	10.12	9.95	-3.51%	246,525
Apr 23, 2026	10.23	10.53	10.15	10.48	10.31	2.18%	874,305
Apr 22, 2026	10.43	10.47	10.23	10.26	10.09	-0.56%	464,211
Apr 21, 2026	10.52	10.55	10.28	10.32	10.14	-0.76%	284,605
Apr 20, 2026	10.29	10.49	10.27	10.40	10.22	-2.21%	340,784
Apr 17, 2026	10.09	10.64	10.04	10.63	10.45	5.36%	740,461
Apr 16, 2026	10.15	10.27	10.05	10.09	9.92	-0.38%	583,526
Apr 15, 2026	10.13	10.30	10.11	10.13	9.96	-	530,042
Apr 14, 2026	9.73	10.19	9.77	10.13	9.96	5.34%	376,882
Apr 13, 2026	9.47	9.62	9.40	9.62	9.45	-0.26%	298,111
Apr 10, 2026	9.58	9.75	9.49	9.64	9.48	0.84%	429,843
Apr 9, 2026	9.43	9.61	9.30	9.56	9.40	0.16%	449,245
Apr 8, 2026	9.45	9.59	9.29	9.55	9.39	8.50%	67,661
Apr 7, 2026	8.78	9.01	8.67	8.80	8.65	0.08%	606,387
Apr 2, 2026	8.74	8.89	8.66	8.79	8.64	-3.30%	65,270
Apr 1, 2026	8.88	9.09	8.73	9.09	8.94	7.32%	15,660
Mar 31, 2026	8.38	8.57	8.33	8.47	8.33	1.57%	51,903
Mar 30, 2026	8.22	8.50	8.15	8.34	8.20	-0.66%	34,258
Mar 27, 2026	8.52	8.55	8.22	8.40	8.25	-0.18%	98,458
Mar 26, 2026	8.85	8.90	8.18	8.41	8.27	-6.71%	45,326
Mar 25, 2026	9.21	9.24	8.97	9.02	8.86	1.75%	177,523
Mar 24, 2026	9.18	9.24	8.72	8.86	8.71	-2.32%	132,480
Mar 23, 2026	8.61	9.27	8.42	9.07	8.92	0.30%	231,644
Mar 20, 2026	9.16	9.30	9.00	9.04	8.89	0.31%	37,810