LON:0EKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	47.43	47.75	47.60	47.75	47.75	0.53%	1
May 12, 2026	47.93	47.80	47.50	47.50	47.50	-1.76%	2
May 11, 2026	48.20	48.40	48.20	48.35	48.35	-	5
May 8, 2026	48.65	48.65	48.35	48.35	48.35	-1.23%	1,358
May 7, 2026	48.55	48.95	48.30	48.95	48.95	0.10%	5
May 6, 2026	48.00	48.90	48.20	48.90	48.90	2.30%	2
May 5, 2026	47.53	48.05	47.80	47.80	47.80	-0.31%	1,548
May 4, 2026	48.20	49.10	47.95	47.95	47.95	-0.31%	-
Apr 30, 2026	47.63	48.00	47.70	48.10	48.10	0.10%	10
Apr 29, 2026	48.00	48.05	48.00	48.05	48.05	-	-
Apr 28, 2026	48.10	48.20	48.05	48.05	48.05	0.21%	34
Apr 27, 2026	47.68	47.95	47.55	47.95	47.95	0.95%	21
Apr 24, 2026	47.83	47.85	47.50	47.50	47.50	-0.11%	2,057
Apr 23, 2026	48.50	48.50	47.55	47.55	47.55	-2.86%	81
Apr 22, 2026	48.90	48.95	48.95	48.95	48.95	-0.31%	-
Apr 21, 2026	48.40	49.30	48.85	49.10	49.10	1.03%	2
Apr 20, 2026	48.30	48.60	48.55	48.60	48.60	-1.62%	-
Apr 17, 2026	48.75	49.40	48.60	49.40	49.40	1.75%	301
Apr 16, 2026	48.15	48.80	47.90	48.55	48.55	1.36%	27
Apr 15, 2026	47.58	48.15	47.90	47.90	47.90	0.95%	61
Apr 14, 2026	47.03	47.45	47.00	47.45	47.45	2.48%	1
Apr 13, 2026	46.30	46.45	46.30	46.30	46.30	-1.38%	7
Apr 10, 2026	46.20	46.95	46.60	46.95	46.95	1.29%	-
Apr 9, 2026	46.65	46.55	46.35	46.35	46.35	-0.86%	-
Apr 8, 2026	46.30	46.95	46.50	46.75	46.75	2.41%	12
Apr 7, 2026	46.00	46.20	45.65	45.65	45.65	-0.11%	982
Apr 2, 2026	45.68	45.70	45.25	45.70	45.70	0.77%	-
Apr 1, 2026	45.33	45.65	45.35	45.35	45.35	0.78%	1
Mar 31, 2026	44.60	45.15	44.55	45.00	45.00	1.69%	173
Mar 30, 2026	43.78	44.25	43.95	44.25	44.25	-0.23%	-
Mar 27, 2026	44.60	44.40	44.20	44.35	44.35	-0.22%	226
Mar 26, 2026	44.90	44.45	44.45	44.45	44.45	-0.56%	-
Mar 25, 2026	44.05	44.70	44.70	44.70	44.70	1.59%	-
Mar 24, 2026	43.38	44.00	43.55	44.00	44.00	3.41%	-
Mar 23, 2026	43.28	42.70	42.50	42.55	42.55	-3.51%	191
Mar 20, 2026	44.50	44.10	44.10	44.10	44.10	-1.78%	-
Mar 19, 2026	45.43	45.05	44.90	44.90	44.90	-2.39%	501
Mar 18, 2026	45.43	46.00	46.00	46.00	46.00	1.21%	3
Mar 17, 2026	44.90	45.45	44.95	45.45	45.45	0.66%	19
Mar 16, 2026	45.03	45.40	45.15	45.15	45.15	0.11%	24
Mar 13, 2026	45.48	45.60	45.10	45.10	45.10	-1.31%	1
Mar 12, 2026	45.03	45.70	45.70	45.70	45.70	1.33%	1
Mar 11, 2026	45.78	45.40	45.10	45.10	45.10	-1.20%	-
Mar 10, 2026	45.13	45.65	45.65	45.65	45.65	0.44%	-
Mar 9, 2026	45.33	45.45	45.35	45.45	45.45	-1.73%	-
Mar 6, 2026	46.35	46.40	46.25	46.25	46.25	-0.11%	-
Mar 5, 2026	46.30	46.35	46.25	46.30	46.30	1.20%	-
Mar 4, 2026	45.53	45.75	45.75	45.75	45.75	-1.19%	2
Mar 3, 2026	45.78	46.30	46.30	46.30	46.30	-0.64%	-
Mar 2, 2026	45.43	46.60	45.65	46.60	46.60	-1.17%	20