LON:0EKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	48.15	48.80	47.90	48.55	47.20	1.36%	27
Apr 15, 2026	47.58	48.15	47.90	47.90	46.57	0.95%	61
Apr 14, 2026	47.03	47.45	47.00	47.45	46.13	2.48%	1
Apr 13, 2026	46.30	46.45	46.30	46.30	45.01	-1.38%	7
Apr 10, 2026	46.20	46.95	46.60	46.95	45.64	1.29%	-
Apr 9, 2026	46.65	46.55	46.35	46.35	45.06	-0.86%	-
Apr 8, 2026	46.30	46.95	46.50	46.75	45.45	2.41%	12
Apr 7, 2026	46.00	46.20	45.65	45.65	44.38	-0.11%	982
Apr 2, 2026	45.68	45.70	45.25	45.70	44.43	0.77%	-
Apr 1, 2026	45.33	45.65	45.35	45.35	44.09	0.78%	1
Mar 31, 2026	44.60	45.15	44.55	45.00	43.75	1.69%	173
Mar 30, 2026	43.78	44.25	43.95	44.25	43.02	-0.23%	-
Mar 27, 2026	44.60	44.40	44.20	44.35	43.11	-0.22%	226
Mar 26, 2026	44.90	44.45	44.45	44.45	43.21	-0.56%	-
Mar 25, 2026	44.05	44.70	44.70	44.70	43.45	1.59%	-
Mar 24, 2026	43.38	44.00	43.55	44.00	42.77	3.41%	-
Mar 23, 2026	43.28	42.70	42.50	42.55	41.36	-3.51%	191
Mar 20, 2026	44.50	44.10	44.10	44.10	42.87	-1.78%	-
Mar 19, 2026	45.43	45.05	44.90	44.90	43.65	-2.39%	501