LON:0K3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	38.25	38.56	38.10	38.11	38.11	1.69%	1,663
Sep 8, 2026	37.01	38.26	36.25	37.48	37.48	2.32%	2,232
Sep 4, 2026	36.95	37.51	36.63	36.63	36.63	-2.09%	211
Sep 3, 2026	37.39	37.89	37.27	37.41	37.41	-1.08%	2,451
Sep 2, 2026	37.86	38.17	36.84	37.82	37.82	0.85%	565
Sep 1, 2026	36.89	37.51	36.89	37.50	37.50	4.09%	112
Aug 31, 2026	36.34	36.85	35.82	36.03	36.03	1.42%	979
Aug 28, 2026	35.90	36.17	35.35	35.52	35.52	0.25%	15
Aug 27, 2026	34.85	35.43	34.44	35.43	35.43	1.55%	520
Aug 26, 2026	34.53	35.17	33.96	34.89	34.89	-0.43%	128
Aug 25, 2026	35.54	35.76	34.80	35.04	35.04	-2.43%	676
Aug 24, 2026	37.65	37.65	35.61	35.91	35.91	-4.36%	1,483
Aug 21, 2026	38.26	38.59	37.55	37.55	37.55	-1.38%	1,751
Aug 20, 2026	37.31	38.60	37.31	38.08	38.08	3.89%	8,383
Aug 19, 2026	35.58	36.65	35.57	36.65	36.65	5.10%	915
Aug 18, 2026	35.22	35.70	34.87	34.87	34.87	0.66%	767
Aug 17, 2026	34.64	34.70	33.21	34.64	34.64	-0.14%	552
Aug 14, 2026	34.98	35.18	34.40	35.04	34.69	0.82%	1,213
Aug 13, 2026	35.05	35.26	34.54	34.76	34.41	-2.18%	26
Aug 12, 2026	35.88	35.88	35.00	35.53	35.18	-1.14%	1,164
Aug 11, 2026	35.98	35.98	34.66	35.94	35.58	0.55%	289
Aug 10, 2026	33.87	35.75	33.81	35.75	35.39	5.50%	5,604
Aug 7, 2026	32.71	34.31	32.44	33.88	33.54	3.61%	3,863
Aug 6, 2026	34.83	34.84	32.70	32.70	32.37	-12.21%	2,623
Aug 5, 2026	38.99	38.99	36.98	37.25	36.88	-1.52%	505
Aug 4, 2026	38.25	38.49	37.39	37.83	37.45	-2.69%	1,098
Aug 3, 2026	38.94	39.73	38.00	38.87	38.48	0.39%	1,617
Jul 31, 2026	38.49	38.92	38.30	38.72	38.33	1.80%	354
Jul 30, 2026	39.15	39.15	37.65	38.04	37.66	-0.56%	515
Jul 29, 2026	37.20	38.58	37.20	38.25	37.87	5.08%	1,978
Jul 28, 2026	37.79	38.27	36.37	36.40	36.04	-4.19%	1,032
Jul 27, 2026	39.34	39.34	37.31	37.99	37.61	-2.53%	773
Jul 24, 2026	39.71	39.71	38.89	38.97	38.58	-1.31%	4,443
Jul 23, 2026	39.32	40.10	39.32	39.49	39.10	2.73%	2,457
Jul 22, 2026	38.00	38.46	37.86	38.44	38.06	2.95%	1,068
Jul 21, 2026	37.00	37.41	37.00	37.34	36.97	0.73%	489
Jul 20, 2026	36.87	37.07	36.39	37.07	36.70	1.60%	701
Jul 17, 2026	36.50	36.72	36.24	36.49	36.12	3.93%	2,355
Jul 16, 2026	34.26	35.55	34.26	35.10	34.75	1.75%	594
Jul 15, 2026	34.63	34.65	34.38	34.50	34.16	-0.72%	896
Jul 14, 2026	35.06	35.38	34.42	34.75	34.40	-1.25%	1,373
Jul 13, 2026	34.36	35.19	34.36	35.19	34.84	5.17%	3,009
Jul 10, 2026	33.77	34.04	33.13	33.46	33.13	-0.12%	423
Jul 9, 2026	34.04	34.40	33.50	33.50	33.17	-2.70%	267
Jul 8, 2026	34.39	34.69	33.05	34.43	34.09	5.50%	4,586
Jul 7, 2026	32.17	32.97	32.17	32.64	32.31	2.24%	6
Jul 6, 2026	31.63	32.14	31.26	31.92	31.60	0.70%	302
Jul 2, 2026	32.08	32.30	31.70	31.70	31.38	-1.16%	566
Jul 1, 2026	32.63	32.86	31.91	32.07	31.75	-3.02%	227
Jun 30, 2026	34.30	34.35	33.06	33.07	32.74	-2.88%	232