LON:0EKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	63.80	67.20	62.90	66.35	66.35	3.26%	1,041
Jul 23, 2026	64.60	65.20	63.60	64.26	64.26	-1.14%	627
Jul 22, 2026	64.90	65.50	64.20	65.00	65.00	0.62%	18,984
Jul 21, 2026	64.10	65.50	64.00	64.60	64.60	-0.45%	2,549
Jul 20, 2026	64.60	66.20	64.20	64.89	64.89	0.08%	3,950
Jul 17, 2026	67.05	67.10	64.40	64.84	64.84	-3.22%	1,177
Jul 16, 2026	66.25	67.70	65.70	67.00	67.00	1.17%	993
Jul 15, 2026	66.05	67.00	65.40	66.22	66.22	-0.14%	6,623
Jul 14, 2026	65.90	66.90	65.10	66.32	66.32	0.69%	1,679
Jul 13, 2026	65.30	66.50	64.50	65.86	65.86	-0.06%	782
Jul 10, 2026	66.95	67.20	65.40	65.90	65.90	-2.90%	83,212
Jul 9, 2026	68.30	70.10	67.50	67.87	67.87	0.99%	3,576
Jul 8, 2026	69.00	69.00	67.10	67.20	67.20	-2.89%	1,995
Jul 7, 2026	71.55	71.00	68.70	69.20	69.20	-2.40%	5,462
Jul 6, 2026	70.35	71.70	69.90	70.90	70.90	-0.42%	4,145
Jul 3, 2026	69.60	71.20	69.50	71.20	71.20	2.68%	675
Jul 2, 2026	67.75	70.10	67.40	69.34	69.34	1.13%	3,231
Jul 1, 2026	65.70	69.70	65.60	68.57	68.57	3.57%	8,040
Jun 30, 2026	65.70	66.80	65.40	66.21	66.20	-0.23%	4,170
Jun 29, 2026	66.15	66.80	65.50	66.36	66.36	0.47%	102,302
Jun 26, 2026	66.35	66.70	65.00	66.05	66.05	-0.74%	11,661
Jun 25, 2026	67.35	67.60	66.20	66.54	66.54	-0.12%	6,519
Jun 24, 2026	67.35	68.00	66.10	66.62	66.62	-1.72%	879
Jun 23, 2026	69.20	69.30	66.80	67.79	67.79	-2.60%	938
Jun 22, 2026	70.05	72.60	69.10	69.60	69.60	2.81%	823
Jun 19, 2026	67.25	68.40	67.30	67.70	67.70	0.45%	27,418
Jun 18, 2026	67.45	68.60	66.50	67.40	67.40	-0.44%	6,107
Jun 17, 2026	66.75	67.70	65.80	67.70	67.70	0.59%	1,043
Jun 16, 2026	66.35	68.90	66.90	67.30	67.30	0.30%	3,062
Jun 15, 2026	65.60	68.70	66.80	67.10	67.10	1.36%	25,221
Jun 12, 2026	65.40	67.50	65.10	66.20	66.20	2.65%	86,433
Jun 11, 2026	62.95	64.80	62.70	64.49	64.49	2.68%	480
Jun 10, 2026	63.25	63.80	62.20	62.81	62.81	-2.28%	3,992
Jun 9, 2026	62.75	64.80	62.00	64.28	64.27	2.10%	300
Jun 8, 2026	63.55	64.30	62.20	62.95	62.95	-2.40%	10,399
Jun 5, 2026	64.80	65.20	64.20	64.50	64.50	-0.46%	9,241
Jun 4, 2026	64.40	64.80	63.40	64.80	64.80	0.93%	2,215
Jun 3, 2026	65.20	65.20	64.00	64.20	64.20	-1.38%	536
Jun 2, 2026	65.20	66.70	64.60	65.10	65.10	-	11,903
Jun 1, 2026	67.65	68.00	64.80	65.10	65.10	-3.84%	6,481
May 29, 2026	69.60	70.30	67.70	67.70	67.70	-0.79%	958
May 28, 2026	68.00	69.70	67.60	68.24	68.24	0.02%	3,652
May 27, 2026	66.95	68.90	67.00	68.23	68.23	2.29%	1,298
May 26, 2026	66.85	66.70	65.40	66.70	66.70	0.76%	2,359
May 25, 2026	66.10	66.80	65.60	66.20	66.20	1.85%	1,011
May 22, 2026	64.90	66.00	64.20	65.00	65.00	0.78%	13,877
May 21, 2026	64.80	65.40	63.50	64.50	64.50	0.78%	312
May 20, 2026	62.45	64.30	62.10	64.00	64.00	2.42%	7,852
May 19, 2026	62.45	64.00	61.70	62.49	62.49	-1.62%	162,755
May 18, 2026	63.25	64.50	62.60	63.51	63.51	-0.78%	2,500