LON:0K19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	96.39	97.70	93.40	97.10	97.10	1.03%	11,204
Jun 2, 2026	96.42	102.00	94.33	96.11	96.11	5.16%	16,303
Jun 1, 2026	95.12	95.97	90.28	91.40	91.40	-3.50%	14,499
May 29, 2026	97.00	98.00	94.71	94.71	94.71	-2.94%	6,114
May 28, 2026	95.96	97.98	93.61	97.58	97.58	1.45%	5,885
May 27, 2026	98.04	103.69	94.77	96.19	96.19	-1.62%	10,751
May 26, 2026	95.56	99.88	94.00	97.78	97.78	3.69%	11,744
May 22, 2026	91.17	94.94	89.61	94.30	94.30	4.34%	5,125
May 21, 2026	94.84	95.95	89.20	90.84	90.38	-2.91%	10,073
May 20, 2026	91.91	94.18	91.78	93.56	93.09	0.52%	3,314
May 19, 2026	94.88	94.88	89.11	93.08	92.61	1.80%	4,717
May 18, 2026	93.26	96.04	91.44	91.44	90.97	-4.05%	4,014
May 15, 2026	96.01	97.00	93.60	95.29	94.81	-0.56%	1,634
May 14, 2026	96.36	97.43	95.29	95.83	95.34	-1.56%	2,989
May 13, 2026	98.50	99.98	96.16	97.35	96.86	1.89%	3,729
May 12, 2026	98.93	99.50	94.47	95.54	95.06	-2.06%	4,383
May 11, 2026	99.40	101.20	95.25	97.55	97.06	-0.13%	5,689
May 8, 2026	104.81	107.00	96.92	97.68	97.19	-3.14%	15,335
May 7, 2026	103.25	104.35	99.58	100.85	100.34	-1.72%	16,029
May 6, 2026	96.56	102.77	94.64	102.61	102.09	3.84%	14,759
May 5, 2026	94.80	99.01	94.24	98.82	98.32	3.96%	6,368
May 4, 2026	94.50	97.30	92.69	95.06	94.58	1.46%	16,038
May 1, 2026	92.30	95.00	90.68	93.69	93.22	1.46%	5,575
Apr 30, 2026	89.50	92.37	86.71	92.34	91.87	2.60%	4,182
Apr 29, 2026	87.33	90.11	85.20	90.00	89.54	6.35%	3,844
Apr 28, 2026	85.00	87.10	83.00	84.63	84.20	-1.27%	2,702
Apr 27, 2026	90.06	90.38	85.28	85.72	85.29	-3.63%	7,826
Apr 24, 2026	90.40	93.00	87.93	88.95	88.49	-1.98%	4,119
Apr 23, 2026	85.64	92.22	84.13	90.74	90.28	10.46%	7,436
Apr 22, 2026	82.00	82.98	80.50	82.15	81.73	1.56%	1,557
Apr 21, 2026	80.75	81.85	79.20	80.89	80.48	1.60%	1,876
Apr 20, 2026	80.00	80.00	76.32	79.62	79.22	0.95%	1,450
Apr 17, 2026	77.05	80.50	75.72	78.87	78.47	3.12%	4,275
Apr 16, 2026	73.84	77.31	73.84	76.49	76.10	3.62%	2,907
Apr 15, 2026	74.55	75.40	73.00	73.82	73.45	-0.75%	1,386
Apr 14, 2026	73.21	75.00	72.34	74.38	74.00	2.42%	2,423
Apr 13, 2026	71.55	72.62	70.18	72.62	72.25	1.94%	1,757
Apr 10, 2026	71.22	72.70	70.17	71.24	70.88	0.37%	2,888
Apr 9, 2026	70.22	71.48	69.63	70.97	70.61	-0.07%	891
Apr 8, 2026	70.00	72.50	69.09	71.02	70.66	6.07%	4,312
Apr 7, 2026	67.18	67.78	65.71	66.96	66.62	3.40%	401
Apr 2, 2026	64.20	65.54	61.93	64.76	64.43	-1.31%	890
Apr 1, 2026	64.99	66.40	64.65	65.62	65.29	2.16%	2,732
Mar 31, 2026	61.75	64.23	60.80	64.23	63.90	6.71%	3,228
Mar 30, 2026	60.75	62.91	59.72	60.19	59.89	-2.86%	2,157
Mar 27, 2026	62.00	64.51	61.89	61.96	61.65	-3.92%	1,951
Mar 26, 2026	65.40	67.14	62.39	64.49	64.16	-1.64%	1,152
Mar 25, 2026	65.76	68.07	65.57	65.57	65.23	-1.29%	1,842
Mar 24, 2026	63.78	66.51	63.50	66.42	66.08	2.03%	1,405
Mar 23, 2026	63.01	65.85	59.66	65.10	64.77	3.71%	2,602