LON:0K1R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.34	29.04	27.36	27.89	27.89	-0.82%	907
Mar 26, 2026	28.35	28.58	27.50	28.12	28.12	-0.35%	478
Mar 25, 2026	27.24	28.32	27.24	28.22	28.22	4.13%	147
Mar 24, 2026	26.69	27.16	26.69	27.10	27.10	-3.63%	64
Mar 23, 2026	28.15	28.15	27.52	28.12	28.12	2.89%	504
Mar 20, 2026	28.62	28.62	27.33	27.33	27.33	-0.15%	2
Mar 19, 2026	27.58	27.58	27.37	27.37	27.37	1.26%	45
Mar 18, 2026	28.64	28.64	27.03	27.03	27.03	-6.38%	1,364
Mar 17, 2026	28.97	29.01	28.62	28.87	28.87	0.60%	223
Mar 16, 2026	29.40	29.40	28.70	28.70	28.70	-2.35%	96
Mar 13, 2026	28.37	29.70	28.37	29.39	29.39	2.23%	89
Mar 12, 2026	28.28	28.76	27.90	28.75	28.75	1.52%	173
Mar 11, 2026	28.66	28.66	28.32	28.32	28.32	-4.26%	7
Mar 10, 2026	30.35	30.43	29.45	29.58	29.58	0.03%	225
Mar 9, 2026	28.50	30.20	28.50	29.57	29.57	5.42%	54
Mar 6, 2026	28.34	28.65	28.04	28.05	28.05	-5.01%	588
Mar 5, 2026	30.57	30.65	29.53	29.53	29.53	-1.73%	181
Mar 4, 2026	28.50	30.05	28.50	30.05	30.05	2.18%	296
Mar 3, 2026	29.84	29.84	29.26	29.41	29.41	0.27%	16
Mar 2, 2026	28.75	29.36	28.75	29.33	29.33	2.15%	3,592
Feb 27, 2026	29.84	29.84	28.64	28.71	28.71	1.14%	49
Feb 26, 2026	27.00	29.21	26.01	28.39	28.39	-6.18%	290
Feb 25, 2026	29.87	30.89	29.35	30.26	30.26	2.89%	167
Feb 24, 2026	28.36	29.77	28.36	29.41	29.41	5.10%	688
Feb 23, 2026	27.31	28.00	27.31	27.98	27.98	0.15%	389
Feb 20, 2026	28.28	28.28	27.82	27.94	27.94	0.25%	7
Feb 19, 2026	27.45	27.90	27.45	27.87	27.87	-0.95%	87
Feb 18, 2026	28.30	28.55	28.14	28.14	28.14	2.44%	77
Feb 17, 2026	27.90	27.90	27.47	27.47	27.47	-5.61%	235
Feb 13, 2026	29.40	29.40	29.10	29.10	29.10	1.64%	30
Feb 12, 2026	30.22	30.36	28.63	28.63	28.63	-5.36%	21
Feb 11, 2026	30.74	30.74	30.25	30.25	30.25	0.77%	8
Feb 10, 2026	29.25	30.02	29.25	30.02	30.02	2.09%	61
Feb 9, 2026	29.25	29.63	28.69	29.40	29.40	0.80%	299
Feb 6, 2026	29.86	30.51	29.17	29.17	29.17	-0.41%	17
Feb 5, 2026	30.57	31.15	29.29	29.29	29.29	-3.65%	278
Feb 4, 2026	31.50	31.90	30.32	30.40	30.40	-5.15%	903
Feb 3, 2026	33.07	33.70	32.05	32.05	32.05	-4.04%	651
Feb 2, 2026	32.72	34.19	32.30	33.40	33.40	2.20%	818
Jan 30, 2026	33.10	33.50	31.50	32.69	32.69	-2.70%	4,472
Jan 29, 2026	34.00	34.00	33.12	33.59	33.59	-0.91%	183
Jan 28, 2026	33.61	34.00	33.08	33.90	33.90	3.09%	185
Jan 27, 2026	33.01	33.61	32.88	32.88	32.88	-1.27%	449
Jan 26, 2026	33.19	33.34	32.48	33.31	33.31	3.09%	1,121
Jan 23, 2026	32.87	32.93	31.42	32.31	32.31	-1.02%	894
Jan 22, 2026	32.42	32.64	31.54	32.64	32.64	0.83%	324
Jan 21, 2026	32.00	32.80	32.00	32.37	32.37	-0.99%	62
Jan 20, 2026	32.48	32.90	32.28	32.70	32.70	-2.13%	167
Jan 16, 2026	33.08	33.56	33.08	33.41	33.41	0.06%	150
Jan 15, 2026	34.31	34.31	33.39	33.39	33.39	-2.14%	27