LON:0K17 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.61	0.62	0.58	0.58	0.58	-6.35%	110,127
Mar 26, 2026	0.70	0.70	0.61	0.62	0.62	-6.17%	126,865
Mar 25, 2026	0.74	0.74	0.66	0.66	0.66	-7.03%	34,006
Mar 24, 2026	0.68	0.74	0.67	0.71	0.71	-1.95%	50,257
Mar 23, 2026	0.65	0.72	0.65	0.72	0.72	10.62%	69,846
Mar 20, 2026	0.70	0.71	0.65	0.65	0.65	-7.18%	59,244
Mar 19, 2026	0.61	0.71	0.60	0.71	0.71	15.53%	140,023
Mar 18, 2026	0.65	0.65	0.61	0.61	0.61	-1.05%	135,881
Mar 17, 2026	0.61	0.62	0.59	0.62	0.62	4.12%	48,050
Mar 16, 2026	0.54	0.63	0.53	0.59	0.59	12.95%	247,937
Mar 13, 2026	0.54	0.55	0.52	0.52	0.52	-6.07%	61,012
Mar 12, 2026	0.57	0.59	0.55	0.56	0.56	-3.61%	38,536
Mar 11, 2026	0.57	0.59	0.56	0.58	0.58	2.37%	4,991
Mar 10, 2026	0.55	0.60	0.54	0.57	0.57	6.75%	70,008
Mar 9, 2026	0.58	0.58	0.52	0.53	0.53	-5.61%	52,099
Mar 6, 2026	0.60	0.61	0.55	0.56	0.56	7.13%	154,269
Mar 5, 2026	0.75	0.77	0.52	0.52	0.52	-35.08%	546,285
Mar 4, 2026	0.80	0.82	0.78	0.81	0.81	0.94%	22,492
Mar 3, 2026	0.80	0.81	0.75	0.80	0.80	1.64%	40,484
Mar 2, 2026	0.78	0.80	0.76	0.79	0.79	2.15%	94,026
Feb 27, 2026	0.83	0.84	0.77	0.77	0.77	-4.88%	225,014
Feb 26, 2026	0.84	0.85	0.80	0.81	0.81	-5.72%	25,428
Feb 25, 2026	0.88	0.92	0.85	0.86	0.86	-0.10%	108,578
Feb 24, 2026	0.84	0.86	0.82	0.86	0.86	8.01%	12,199
Feb 23, 2026	0.89	0.89	0.78	0.80	0.80	-8.66%	59,816
Feb 20, 2026	0.80	0.88	0.80	0.87	0.87	10.92%	55,960
Feb 19, 2026	0.79	0.79	0.76	0.79	0.79	2.81%	104,402
Feb 18, 2026	0.75	0.82	0.75	0.76	0.76	-1.27%	11,399
Feb 17, 2026	0.75	0.78	0.70	0.77	0.77	2.94%	49,785
Feb 13, 2026	0.73	0.75	0.70	0.75	0.75	7.52%	11,143
Feb 12, 2026	0.74	0.74	0.69	0.70	0.70	-3.13%	10,372
Feb 11, 2026	0.78	0.78	0.70	0.72	0.72	-4.37%	15,170
Feb 10, 2026	0.77	0.77	0.73	0.76	0.76	0.72%	10,265
Feb 9, 2026	0.78	0.80	0.74	0.75	0.75	0.50%	30,949
Feb 6, 2026	0.69	0.75	0.68	0.75	0.75	11.98%	38,039
Feb 5, 2026	0.71	0.71	0.66	0.67	0.67	-4.99%	26,672
Feb 4, 2026	0.75	0.75	0.69	0.70	0.70	1.64%	71,821
Feb 3, 2026	0.79	0.82	0.67	0.69	0.69	-14.65%	137,203
Feb 2, 2026	0.81	0.85	0.79	0.81	0.81	-2.97%	59,383
Jan 30, 2026	0.85	0.87	0.82	0.83	0.83	-3.21%	90,236
Jan 29, 2026	0.93	0.93	0.85	0.86	0.86	-4.84%	48,363
Jan 28, 2026	0.94	0.95	0.90	0.90	0.90	-1.03%	32,223
Jan 27, 2026	0.89	0.93	0.86	0.91	0.91	7.14%	62,585
Jan 26, 2026	0.89	0.89	0.84	0.85	0.85	-0.61%	17,038
Jan 23, 2026	0.88	0.89	0.86	0.86	0.86	-1.42%	15,840
Jan 22, 2026	0.90	0.90	0.87	0.87	0.87	1.65%	7,684
Jan 21, 2026	0.87	0.88	0.86	0.86	0.86	-0.34%	79,237
Jan 20, 2026	0.86	0.88	0.84	0.86	0.86	-3.43%	86,179
Jan 16, 2026	0.92	0.92	0.89	0.89	0.89	-5.03%	27,323
Jan 15, 2026	0.95	0.96	0.94	0.94	0.94	-2.22%	33,264