LON:0K3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.10	37.53	36.75	37.52	37.52	1.76%	1,396
Jun 1, 2026	36.30	37.66	36.30	36.87	36.87	2.14%	2,248
May 29, 2026	35.45	36.67	35.45	36.10	36.10	-0.13%	1,865
May 28, 2026	36.24	36.24	35.55	36.15	36.15	0.53%	2,064
May 27, 2026	35.01	36.47	34.90	35.96	35.96	-2.70%	950
May 26, 2026	37.02	38.58	36.78	36.96	36.96	-2.72%	2,727
May 22, 2026	37.85	38.19	37.00	37.99	37.99	1.77%	9,435
May 21, 2026	39.56	40.14	37.13	37.33	37.33	-3.61%	2,440
May 20, 2026	40.06	40.93	38.71	38.73	38.73	-3.87%	3,636
May 19, 2026	40.84	41.72	40.03	40.29	40.29	-0.10%	1,873
May 18, 2026	39.93	40.74	39.45	40.33	40.33	1.90%	1,591
May 15, 2026	39.87	40.01	39.05	39.93	39.58	2.54%	794
May 14, 2026	37.77	38.98	37.77	38.94	38.60	1.67%	297
May 13, 2026	38.93	39.50	37.88	38.30	37.96	0.37%	1,424
May 12, 2026	38.25	38.44	37.63	38.16	37.83	1.51%	3,601
May 11, 2026	37.59	38.28	37.37	37.59	37.26	-0.50%	632
May 8, 2026	38.22	38.41	37.17	37.78	37.45	-1.95%	2,937
May 7, 2026	38.14	38.56	36.45	38.53	38.19	-3.11%	3,183
May 6, 2026	38.97	40.18	37.61	39.77	39.42	-4.88%	2,245
May 5, 2026	42.50	42.50	41.32	41.81	41.44	0.53%	2,862
May 4, 2026	40.73	41.72	40.68	41.59	41.23	2.60%	4,083
May 1, 2026	41.80	42.58	39.63	40.54	40.18	-2.15%	4,431
Apr 30, 2026	41.29	41.66	40.10	41.43	41.07	0.49%	4,444
Apr 29, 2026	41.15	41.45	40.51	41.23	40.87	3.11%	4,351
Apr 28, 2026	40.25	40.68	39.71	39.99	39.64	1.75%	903
Apr 27, 2026	39.62	39.90	39.00	39.30	38.96	1.24%	1,847
Apr 24, 2026	39.25	39.49	38.78	38.82	38.48	-1.97%	3,168
Apr 23, 2026	38.39	39.82	38.39	39.60	39.25	3.17%	3,096
Apr 22, 2026	38.07	38.88	38.07	38.38	38.05	1.89%	3,645
Apr 21, 2026	36.95	37.88	36.95	37.67	37.34	0.56%	2,543
Apr 20, 2026	37.57	37.60	37.07	37.46	37.13	2.60%	3,228
Apr 17, 2026	38.61	38.98	35.52	36.51	36.19	-5.97%	2,272
Apr 16, 2026	38.29	38.90	37.89	38.83	38.49	1.20%	2,149
Apr 15, 2026	37.50	38.43	37.20	38.37	38.03	2.13%	10,843
Apr 14, 2026	38.02	38.78	37.57	37.57	37.24	-3.84%	1,707
Apr 13, 2026	40.92	40.92	39.07	39.07	38.73	1.40%	558
Apr 10, 2026	38.13	38.69	37.05	38.53	38.19	3.44%	2,597
Apr 9, 2026	39.28	40.23	37.05	37.25	36.92	-2.87%	3,219
Apr 8, 2026	39.30	40.00	37.68	38.35	38.01	-10.17%	3,962
Apr 7, 2026	42.32	43.32	41.02	42.69	42.32	4.72%	3,966
Apr 2, 2026	41.00	41.79	39.85	40.76	40.41	3.44%	1,514
Apr 1, 2026	39.77	40.64	39.20	39.41	39.06	-3.17%	1,367
Mar 31, 2026	42.39	42.44	39.99	40.70	40.34	-2.16%	4,014
Mar 30, 2026	43.01	43.01	41.60	41.60	41.24	-1.35%	575
Mar 27, 2026	42.05	42.53	41.80	42.17	41.80	1.52%	3,237
Mar 26, 2026	39.66	42.14	39.66	41.54	41.18	3.41%	6,231
Mar 25, 2026	37.45	40.31	37.45	40.17	39.82	4.42%	2,728
Mar 24, 2026	38.49	39.01	37.71	38.47	38.13	1.42%	2,262
Mar 23, 2026	40.00	40.00	37.50	37.93	37.60	-1.71%	10,988
Mar 20, 2026	38.50	39.14	37.32	38.59	38.25	0.70%	18,263