LON:0K2F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	107.57	107.57	105.78	105.78	105.78	0.98%	2
Jun 1, 2026	108.88	108.88	102.82	104.75	104.75	-3.15%	184
May 29, 2026	107.72	108.16	107.60	108.16	108.16	1.00%	6
May 28, 2026	105.47	107.09	104.73	107.09	107.09	0.34%	126
May 27, 2026	103.26	108.09	103.26	106.73	106.73	3.15%	18
May 26, 2026	105.00	105.00	103.47	103.47	103.47	0.51%	1
May 22, 2026	103.20	103.20	102.95	102.95	102.95	0.80%	162
May 21, 2026	99.70	102.13	98.74	102.13	102.13	5.50%	4
May 20, 2026	95.61	96.86	94.59	96.81	96.81	3.06%	271
May 19, 2026	95.66	95.66	93.17	93.94	93.94	-5.01%	113
May 18, 2026	94.61	98.89	94.61	98.89	98.89	1.14%	103
May 15, 2026	97.78	97.78	97.78	97.78	97.78	-0.92%	2
May 14, 2026	98.07	99.24	98.07	98.69	98.69	0.81%	-
May 13, 2026	97.75	100.18	97.46	97.90	97.90	-0.48%	4
May 12, 2026	101.43	101.43	97.68	98.37	98.37	-6.28%	3
May 11, 2026	104.96	104.96	104.96	104.96	104.96	1.58%	1
May 8, 2026	102.64	103.33	102.48	103.33	103.33	-0.16%	4
May 7, 2026	105.94	107.00	102.80	103.50	103.50	-0.28%	2
May 6, 2026	101.54	103.79	101.54	103.79	103.79	6.24%	13
May 5, 2026	93.46	97.72	93.46	97.69	97.69	3.21%	116
May 4, 2026	100.00	100.00	94.50	94.66	94.66	-6.94%	697
May 1, 2026	108.45	109.32	101.72	101.72	101.72	-3.16%	198
Apr 30, 2026	103.56	105.31	103.56	105.04	105.04	1.58%	2
Apr 29, 2026	105.81	105.81	103.31	103.41	103.41	-2.76%	2
Apr 28, 2026	108.10	111.51	106.35	106.35	106.35	-0.63%	1
Apr 27, 2026	108.23	108.23	107.02	107.02	107.02	-0.69%	89
Apr 24, 2026	108.78	108.78	107.77	107.77	107.77	1.22%	2
Apr 23, 2026	108.59	108.94	106.47	106.47	106.47	-1.61%	250
Apr 22, 2026	110.90	110.90	107.96	108.21	108.21	-1.87%	2
Apr 21, 2026	110.00	111.14	110.00	110.27	110.27	1.70%	1
Apr 20, 2026	108.50	108.90	105.16	108.43	108.43	-1.70%	4
Apr 17, 2026	105.58	113.62	100.00	110.30	110.30	6.94%	47
Apr 16, 2026	103.26	106.10	103.14	103.14	103.14	-0.07%	12
Apr 15, 2026	105.56	105.56	102.72	103.21	103.21	-2.24%	2
Apr 14, 2026	105.58	105.58	105.47	105.58	105.58	1.84%	4
Apr 13, 2026	101.46	103.67	101.46	103.67	103.67	0.71%	28
Apr 10, 2026	104.11	104.11	102.94	102.94	102.94	-0.45%	3
Apr 9, 2026	101.35	103.40	100.51	103.40	103.40	0.81%	13
Apr 8, 2026	103.73	103.73	101.90	102.57	102.57	7.55%	9
Apr 7, 2026	96.64	96.64	94.81	95.37	95.37	-0.43%	10
Apr 2, 2026	100.95	100.95	95.75	95.78	95.78	-4.33%	4
Apr 1, 2026	98.93	100.47	98.75	100.12	100.12	0.96%	31
Mar 31, 2026	96.88	99.17	96.88	99.17	99.17	2.18%	16
Mar 30, 2026	95.98	97.99	95.98	97.05	97.05	-0.23%	3
Mar 27, 2026	98.31	98.60	97.27	97.27	97.27	-1.57%	3
Mar 26, 2026	101.84	101.84	98.82	98.82	98.82	-2.70%	17
Mar 25, 2026	103.60	103.60	100.08	101.56	101.56	-0.67%	2
Mar 24, 2026	100.10	103.00	100.10	102.24	102.24	0.35%	5
Mar 23, 2026	98.16	101.88	98.16	101.88	101.88	6.17%	2
Mar 20, 2026	98.30	99.12	95.93	95.96	95.96	-0.79%	28