LON:0EKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	46.60	46.70	46.40	46.40	46.40	-0.22%	-
Jun 1, 2026	47.03	47.20	46.40	46.50	46.50	-2.38%	12
May 29, 2026	49.20	49.60	49.00	49.00	47.64	-1.11%	787
May 28, 2026	49.80	49.60	49.55	49.55	48.17	-0.30%	-
May 27, 2026	49.68	49.70	49.70	49.70	48.32	0.30%	-
May 26, 2026	49.48	49.55	49.55	49.55	48.17	-0.40%	-
May 25, 2026	49.75	49.75	49.75	49.75	48.36	0.71%	-
May 22, 2026	49.08	49.75	49.50	49.40	48.02	0.30%	7
May 21, 2026	48.83	49.25	49.20	49.25	47.88	0.82%	273
May 20, 2026	48.05	48.85	48.05	48.85	47.49	0.93%	-
May 19, 2026	48.50	48.45	48.40	48.40	47.05	0.52%	1
May 18, 2026	48.50	48.15	48.10	48.15	46.81	-0.52%	216
May 15, 2026	48.50	48.45	48.40	48.40	47.05	0.21%	33
May 14, 2026	48.00	48.40	48.10	48.30	46.95	1.15%	5
May 13, 2026	47.43	47.75	47.60	47.75	46.42	0.53%	1
May 12, 2026	47.93	47.80	47.50	47.50	46.18	-1.76%	2
May 11, 2026	48.20	48.40	48.20	48.35	47.00	-	5
May 8, 2026	48.65	48.65	48.35	48.35	47.00	-1.23%	1,358
May 7, 2026	48.55	48.95	48.30	48.95	47.59	0.10%	5
May 6, 2026	48.00	48.90	48.20	48.90	47.54	2.30%	2
May 5, 2026	47.53	48.05	47.80	47.80	46.47	-0.31%	1,548
May 4, 2026	48.20	49.10	47.95	47.95	46.61	-0.31%	-
Apr 30, 2026	47.63	48.00	47.70	48.10	46.76	0.10%	10
Apr 29, 2026	48.00	48.05	48.00	48.05	46.71	-	-
Apr 28, 2026	48.10	48.20	48.05	48.05	46.71	0.21%	34
Apr 27, 2026	47.68	47.95	47.55	47.95	46.61	0.95%	21
Apr 24, 2026	47.83	47.85	47.50	47.50	46.18	-0.11%	2,057
Apr 23, 2026	48.50	48.50	47.55	47.55	46.23	-2.86%	81
Apr 22, 2026	48.90	48.95	48.95	48.95	47.59	-0.31%	-
Apr 21, 2026	48.40	49.30	48.85	49.10	47.73	1.03%	2
Apr 20, 2026	48.30	48.60	48.55	48.60	47.25	-1.62%	-
Apr 17, 2026	48.75	49.40	48.60	49.40	48.02	1.75%	301