LON:0EKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	64.90	65.90	63.30	64.30	64.30	-	458
May 12, 2026	65.00	66.50	64.10	64.30	64.30	-1.98%	4,057
May 11, 2026	65.30	66.00	64.60	65.60	65.60	0.15%	7,768
May 8, 2026	66.05	67.00	65.20	65.50	65.50	-2.91%	2,856
May 7, 2026	66.45	68.30	66.00	67.47	67.46	1.76%	13,871
May 6, 2026	62.85	66.80	62.20	66.30	66.30	6.65%	99,852
May 5, 2026	62.95	63.00	61.40	62.16	62.16	-0.26%	5,978
May 4, 2026	63.00	63.80	61.50	62.33	62.33	-0.51%	1,817
Apr 30, 2026	60.10	62.90	59.90	62.65	62.65	2.69%	770
Apr 29, 2026	60.20	61.40	59.80	61.01	60.55	1.34%	1,130
Apr 28, 2026	60.50	61.80	59.80	60.20	59.75	0.17%	38,438
Apr 27, 2026	59.85	60.70	58.80	60.10	59.65	-	59,877
Apr 24, 2026	59.25	62.10	58.60	60.10	59.65	3.62%	62,070
Apr 23, 2026	58.15	58.30	56.10	58.00	57.56	-0.68%	1,336
Apr 22, 2026	60.70	61.40	57.40	58.40	57.96	-4.69%	1,936
Apr 21, 2026	61.20	62.00	60.40	61.28	60.81	0.47%	1,553
Apr 20, 2026	61.00	61.50	60.40	60.99	60.53	-0.73%	1,620
Apr 17, 2026	58.95	62.60	58.90	61.44	60.97	1.89%	79,534
Apr 16, 2026	60.60	61.20	58.50	60.30	59.84	0.18%	2,036
Apr 15, 2026	60.50	61.20	59.50	60.19	59.74	-0.25%	168,112
Apr 14, 2026	59.15	61.10	59.20	60.35	59.89	2.33%	1,226
Apr 13, 2026	57.40	59.40	57.40	58.97	58.53	1.49%	123,213
Apr 10, 2026	57.80	58.60	57.00	58.11	57.67	1.76%	353
Apr 9, 2026	56.40	58.20	57.00	57.10	56.67	-0.67%	4,635
Apr 8, 2026	56.10	58.20	56.00	57.49	57.05	4.66%	1,370
Apr 7, 2026	54.75	55.60	54.20	54.92	54.51	0.09%	1,080
Apr 2, 2026	54.05	55.50	53.60	54.87	54.46	-0.56%	2,162
Apr 1, 2026	52.70	55.60	53.50	55.18	54.77	6.12%	1,878
Mar 31, 2026	50.68	52.70	49.40	52.00	51.61	2.43%	2,218
Mar 30, 2026	49.98	51.40	48.50	50.77	50.38	-2.06%	9,184
Mar 27, 2026	53.00	53.40	50.40	51.83	51.44	-1.46%	142,749
Mar 26, 2026	53.00	53.40	51.40	52.60	52.20	-1.11%	1,380
Mar 25, 2026	51.05	53.60	51.70	53.19	52.79	5.86%	2,630
Mar 24, 2026	50.08	51.30	49.20	50.25	49.87	-1.09%	1,051
Mar 23, 2026	48.40	51.70	47.50	50.80	50.42	2.73%	5,597
Mar 20, 2026	49.38	49.85	48.60	49.45	49.08	0.71%	4,252
Mar 19, 2026	50.18	50.00	48.60	49.10	48.73	-2.58%	190
Mar 18, 2026	50.18	51.80	50.10	50.40	50.02	-0.40%	712
Mar 17, 2026	49.80	50.80	48.70	50.60	50.22	2.49%	985
Mar 16, 2026	49.10	50.40	49.00	49.37	49.00	0.55%	4,404
Mar 13, 2026	50.48	50.90	48.80	49.10	48.73	-3.54%	479
Mar 12, 2026	52.60	52.70	49.25	50.90	50.52	-3.21%	2,397
Mar 11, 2026	52.80	53.30	52.00	52.59	52.19	0.93%	1,166
Mar 10, 2026	52.50	53.20	51.60	52.10	51.71	2.16%	181,185
Mar 9, 2026	51.03	51.40	49.80	51.00	50.61	-3.41%	1,366
Mar 6, 2026	53.50	54.30	51.60	52.80	52.40	-1.31%	701
Mar 5, 2026	53.70	55.50	53.30	53.50	53.10	0.39%	2,245
Mar 4, 2026	51.45	54.50	50.90	53.29	52.89	3.68%	5,372
Mar 3, 2026	51.65	52.50	50.10	51.40	51.01	-5.19%	226,497
Mar 2, 2026	54.95	56.40	53.10	54.21	53.80	-3.53%	3,932