LON:0E4K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.37	11.50	11.18	11.26	11.26	0.81%	25,565
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
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