LON:0E4K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	9.98	10.34	9.92	9.99	9.99	1.04%	7,853
Nov 9, 2026	9.57	9.92	9.40	9.89	9.89	7.15%	19,078
Nov 6, 2026	9.31	9.47	9.11	9.23	9.23	-2.84%	28,935
Nov 5, 2026	9.99	10.15	9.30	9.50	9.50	-1.20%	64,320
Nov 4, 2026	9.67	9.87	9.51	9.62	9.62	-0.36%	15,622
Nov 3, 2026	9.35	9.93	9.43	9.65	9.65	-1.63%	22,769
Nov 2, 2026	9.44	9.81	9.44	9.81	9.81	3.89%	78,091
Oct 30, 2026	9.92	9.93	9.39	9.44	9.44	-6.97%	132,107
Oct 29, 2026	10.13	10.30	9.98	10.15	10.15	1.20%	298,024
Oct 28, 2026	9.95	10.19	9.97	10.03	10.03	1.31%	12,605
Oct 27, 2026	9.95	10.18	9.81	9.90	9.90	-3.70%	30,695
Oct 26, 2026	9.61	10.28	9.70	10.28	10.28	5.50%	773,893
Oct 23, 2026	10.08	9.98	9.67	9.75	9.74	-2.89%	288,924
Oct 22, 2026	10.43	10.16	9.74	10.04	10.03	-2.95%	417,965
Oct 21, 2026	10.58	10.51	10.21	10.34	10.34	-0.77%	105,171
Oct 20, 2026	10.71	10.56	9.93	10.42	10.42	-2.68%	44,951
Oct 19, 2026	10.50	11.01	10.67	10.71	10.71	-1.23%	31,282
Oct 16, 2026	11.04	10.91	10.63	10.84	10.84	2.78%	30,646
Oct 15, 2026	10.91	10.67	10.29	10.55	10.55	-2.34%	74,441
Oct 14, 2026	10.81	11.08	10.75	10.80	10.80	0.75%	32,784
Oct 13, 2026	10.70	10.85	10.65	10.72	10.72	-1.11%	16,071
Oct 12, 2026	10.78	10.98	10.76	10.84	10.84	-0.46%	4,126
Oct 9, 2026	10.91	11.10	10.76	10.89	10.89	0.83%	10,307
Oct 8, 2026	10.57	11.07	10.58	10.80	10.80	-2.35%	24,637
Oct 7, 2026	11.62	11.50	11.01	11.06	11.06	-1.43%	12,298
Oct 6, 2026	11.09	11.28	11.02	11.22	11.22	1.36%	21,622
Oct 5, 2026	11.17	11.19	11.00	11.07	11.07	0.27%	1,008
Oct 2, 2026	11.18	11.36	11.02	11.04	11.04	0.36%	7,870
Oct 1, 2026	11.08	11.26	10.92	11.00	11.00	-1.70%	153,153
Sep 30, 2026	10.96	11.55	11.14	11.19	11.19	-1.32%	128,198
Sep 29, 2026	10.67	11.44	11.12	11.34	11.34	0.26%	96,684
Sep 28, 2026	11.38	11.40	11.09	11.31	11.31	0.63%	65,585
Sep 25, 2026	11.05	11.50	11.18	11.24	11.24	0.63%	25,566
Sep 24, 2026	11.60	11.59	11.03	11.17	11.17	-3.12%	31,181
Sep 23, 2026	12.34	12.12	11.51	11.53	11.53	-4.47%	114,467
Sep 22, 2026	12.16	12.08	11.78	12.07	12.07	-0.66%	59,611
Sep 21, 2026	12.15	12.34	12.02	12.15	12.15	-0.16%	5,526
Sep 18, 2026	12.05	12.38	12.12	12.17	12.17	0.33%	5,678
Sep 17, 2026	11.50	12.19	11.73	12.13	12.13	4.03%	98,942
Sep 16, 2026	11.87	12.25	11.53	11.66	11.66	-2.51%	4,171
Sep 15, 2026	12.67	12.19	11.46	11.96	11.96	-1.89%	31,421
Sep 14, 2026	13.13	12.79	12.10	12.19	12.19	-5.21%	15,499
Sep 11, 2026	13.14	13.21	12.82	12.86	12.86	0.94%	6,342
Sep 10, 2026	13.21	13.35	12.70	12.74	12.74	-3.99%	7,408
Sep 9, 2026	13.48	13.35	12.90	13.27	13.27	1.38%	14,627
Sep 8, 2026	12.94	13.25	12.90	13.09	13.09	1.32%	3,938
Sep 7, 2026	13.31	13.01	12.73	12.92	12.92	1.33%	7,969
Sep 4, 2026	12.56	12.88	12.58	12.75	12.75	2.66%	5,505
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