LON:0E4K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.69	10.81	10.64	10.65	10.65	-0.47%	13,244
May 11, 2026	10.77	10.86	10.41	10.70	10.70	-2.01%	16,309
May 8, 2026	11.17	11.24	10.59	10.92	10.92	-1.89%	57,927
May 7, 2026	11.13	11.60	11.00	11.13	11.13	5.10%	173,303
May 6, 2026	10.15	10.65	10.15	10.59	10.59	7.35%	67,013
May 5, 2026	9.92	9.96	9.83	9.87	9.87	-0.10%	9,329
May 4, 2026	10.00	10.19	9.69	9.88	9.88	-	82,089
Apr 30, 2026	9.33	9.93	9.30	9.88	9.88	3.73%	61,782
Apr 29, 2026	9.68	9.70	9.52	9.52	9.52	-1.22%	135,204
Apr 28, 2026	9.91	9.95	9.50	9.64	9.64	-2.97%	200,430
Apr 27, 2026	10.10	10.12	9.87	9.93	9.93	-1.80%	549,179
Apr 24, 2026	10.36	10.36	10.04	10.12	10.11	-3.51%	246,525
Apr 23, 2026	10.23	10.53	10.15	10.48	10.48	2.18%	874,305
Apr 22, 2026	10.43	10.47	10.23	10.26	10.26	-0.55%	464,211
Apr 21, 2026	10.52	10.55	10.28	10.32	10.32	-0.77%	284,605
Apr 20, 2026	10.29	10.49	10.27	10.40	10.40	-2.21%	340,784
Apr 17, 2026	10.09	10.64	10.04	10.63	10.63	5.36%	740,461
Apr 16, 2026	10.15	10.27	10.05	10.09	10.09	-0.38%	583,526
Apr 15, 2026	10.13	10.30	10.11	10.13	10.13	-	530,042
Apr 14, 2026	9.73	10.19	9.77	10.13	10.13	5.34%	376,882
Apr 13, 2026	9.47	9.62	9.40	9.62	9.62	-0.26%	298,111
Apr 10, 2026	9.58	9.75	9.49	9.64	9.64	0.84%	429,843
Apr 9, 2026	9.43	9.61	9.30	9.56	9.56	0.16%	449,245
Apr 8, 2026	9.45	9.59	9.29	9.55	9.55	8.50%	67,661
Apr 7, 2026	8.78	9.01	8.67	8.80	8.80	0.08%	606,387
Apr 2, 2026	8.74	8.89	8.66	8.79	8.79	-3.30%	65,270
Apr 1, 2026	8.88	9.09	8.73	9.09	9.09	7.32%	15,660
Mar 31, 2026	8.38	8.57	8.33	8.47	8.47	1.57%	51,903
Mar 30, 2026	8.22	8.50	8.15	8.34	8.34	-0.67%	34,258
Mar 27, 2026	8.52	8.55	8.22	8.40	8.40	-0.18%	98,458
Mar 26, 2026	8.85	8.90	8.18	8.41	8.41	-6.71%	45,326
Mar 25, 2026	9.21	9.24	8.97	9.02	9.02	1.75%	177,523
Mar 24, 2026	9.18	9.24	8.72	8.86	8.86	-2.32%	132,480
Mar 23, 2026	8.61	9.27	8.42	9.07	9.07	0.30%	231,644
Mar 20, 2026	9.16	9.30	9.00	9.04	9.04	0.31%	37,810
Mar 19, 2026	9.48	9.50	8.98	9.02	9.02	-8.43%	44,279
Mar 18, 2026	9.78	9.93	9.60	9.85	9.85	2.77%	131,310
Mar 17, 2026	9.65	9.74	9.46	9.58	9.58	-2.38%	22,856
Mar 16, 2026	9.93	9.96	9.68	9.81	9.81	-3.40%	20,340
Mar 13, 2026	10.18	10.21	9.79	10.16	10.16	-2.03%	190,833
Mar 12, 2026	10.75	10.76	10.23	10.37	10.37	-2.45%	15,200
Mar 11, 2026	10.94	11.03	10.46	10.63	10.63	-3.97%	18,162
Mar 10, 2026	10.72	11.10	10.65	11.07	11.07	8.21%	5,148
Mar 9, 2026	10.16	10.37	9.90	10.23	10.23	-5.45%	22,264
Mar 6, 2026	11.17	11.28	10.71	10.82	10.82	-4.93%	2,520
Mar 5, 2026	11.60	11.72	11.01	11.38	11.38	-1.35%	182,190
Mar 4, 2026	11.08	11.69	11.09	11.54	11.54	0.11%	228,843
Mar 3, 2026	12.27	12.31	11.16	11.52	11.52	-6.47%	522,926
Mar 2, 2026	12.05	12.45	11.95	12.32	12.32	-1.35%	184,828
Feb 27, 2026	12.24	12.49	12.17	12.49	12.49	2.80%	14,376