LON:0EKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	44.35	44.60	44.25	44.60	44.60	-0.11%	-
Aug 10, 2026	44.75	44.65	44.65	44.65	44.65	-0.11%	-
Aug 7, 2026	44.70	44.70	44.70	44.70	44.70	-	1
Aug 6, 2026	44.55	44.80	44.70	44.70	44.70	-1.32%	-
Aug 5, 2026	45.03	45.30	45.30	45.30	45.30	-0.66%	632
Aug 4, 2026	45.03	45.60	45.50	45.60	45.60	1.00%	-
Aug 3, 2026	44.60	45.15	44.75	45.15	45.15	0.22%	2,093
Jul 31, 2026	44.00	45.05	44.30	45.05	45.05	0.78%	1
Jul 30, 2026	44.40	44.70	44.70	44.70	44.70	0.56%	-
Jul 29, 2026	44.70	44.70	44.45	44.45	44.45	-0.34%	1
Jul 28, 2026	44.60	44.60	44.60	44.60	44.60	0.11%	-
Jul 27, 2026	44.65	44.90	44.55	44.55	44.55	-0.89%	1,925
Jul 24, 2026	44.50	44.95	44.75	44.95	44.95	0.33%	2
Jul 23, 2026	44.75	44.85	44.80	44.80	44.80	-0.44%	-
Jul 22, 2026	44.50	45.00	44.55	45.00	45.00	1.01%	9
Jul 21, 2026	44.50	44.55	44.55	44.55	44.55	-0.11%	-
Jul 20, 2026	44.70	44.70	44.50	44.60	44.60	-0.56%	4
Jul 17, 2026	44.50	44.85	44.45	44.85	44.85	0.56%	308
Jul 16, 2026	44.60	44.65	44.60	44.60	44.60	0.22%	-
Jul 15, 2026	44.60	44.95	44.45	44.50	44.50	-2.25%	17
Jul 14, 2026	45.53	45.53	45.53	45.53	45.53	-0.05%	-
Jul 13, 2026	44.90	45.55	44.85	45.55	45.55	1.79%	4
Jul 10, 2026	44.95	45.00	44.75	44.75	44.75	-0.11%	-
Jul 9, 2026	45.28	44.80	44.80	44.80	44.80	0.22%	-
Jul 8, 2026	45.03	45.20	44.70	44.70	44.70	-1.43%	1
Jul 7, 2026	46.00	45.95	45.35	45.35	45.35	-1.31%	-
Jul 6, 2026	45.93	46.05	45.75	45.95	45.95	0.33%	-
Jul 3, 2026	45.88	45.80	45.80	45.80	45.80	0.11%	-
Jul 2, 2026	45.03	45.75	45.75	45.75	45.75	1.67%	-
Jul 1, 2026	47.03	45.00	45.00	45.00	45.00	-2.81%	-
Jun 30, 2026	46.00	46.30	46.10	46.30	46.30	1.37%	114
Jun 29, 2026	45.68	45.68	45.68	45.68	45.68	2.87%	-
Jun 26, 2026	44.45	44.55	44.40	44.40	44.40	0.23%	27
Jun 25, 2026	44.80	44.50	44.30	44.30	44.30	-0.23%	701
Jun 24, 2026	44.75	44.40	44.35	44.40	44.40	0.11%	1,120
Jun 23, 2026	44.25	44.35	44.35	44.35	44.35	0.23%	1
Jun 22, 2026	44.40	44.60	44.25	44.25	44.25	1.72%	1
Jun 19, 2026	44.80	44.80	43.50	43.50	43.50	-2.25%	7,400
Jun 18, 2026	45.03	44.50	44.50	44.50	44.50	-0.78%	-
Jun 17, 2026	44.80	45.25	44.60	44.85	44.85	-0.88%	1,458
Jun 16, 2026	45.48	45.25	45.25	45.25	45.25	-1.16%	1,045
Jun 15, 2026	46.05	46.00	45.78	45.78	45.78	0.95%	3,000
Jun 12, 2026	44.65	45.35	44.95	45.35	45.35	2.25%	2
Jun 11, 2026	44.30	44.60	44.35	44.35	44.35	0.34%	-
Jun 10, 2026	43.78	44.35	44.20	44.20	44.20	0.23%	2
Jun 9, 2026	44.00	44.10	44.10	44.10	44.10	0.11%	1
Jun 8, 2026	44.00	44.25	44.05	44.05	44.05	-2.11%	89
Jun 5, 2026	44.95	45.05	44.80	45.00	45.00	0.45%	2
Jun 4, 2026	45.28	45.15	44.80	44.80	44.80	-0.44%	556
Jun 3, 2026	46.10	46.00	45.00	45.00	45.00	-3.02%	89