LON:0EKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.80	65.20	64.20	64.50	64.50	-0.46%	9,240
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%	535
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
May 15, 2026	62.95	64.80	62.70	64.01	64.01	0.02%	1,388
May 14, 2026	64.00	65.70	63.70	64.00	64.00	-0.47%	4,220
May 13, 2026	64.90	65.90	63.30	64.30	64.30	-	458
May 12, 2026	65.00	66.50	64.00	64.30	64.30	-1.98%	4,058
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%	2,857
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	3.47%	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