LON:0K3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	34.50	34.78	33.42	34.39	34.39	-1.23%	113
Nov 9, 2026	36.60	36.60	34.82	34.82	34.82	-4.24%	830
Nov 6, 2026	36.60	36.84	35.44	36.36	36.36	-2.01%	3,486
Nov 5, 2026	36.00	38.18	36.00	37.11	37.11	3.46%	2,389
Nov 4, 2026	37.80	39.43	35.86	35.87	35.87	-9.99%	943
Nov 3, 2026	39.06	40.19	39.06	39.85	39.85	-1.53%	37
Nov 2, 2026	43.64	43.64	40.47	40.47	40.47	-7.52%	131
Oct 30, 2026	43.95	44.00	43.14	43.76	43.76	2.55%	3,045
Oct 29, 2026	42.23	43.22	42.01	42.67	42.67	-1.30%	1,414
Oct 28, 2026	43.71	43.84	43.20	43.23	43.23	0.07%	180
Oct 27, 2026	43.76	44.38	43.20	43.20	43.20	-2.81%	129
Oct 26, 2026	43.99	44.58	43.73	44.45	44.45	-0.07%	490
Oct 23, 2026	42.16	45.00	42.16	44.48	44.48	7.65%	344
Oct 22, 2026	43.94	43.94	41.27	41.32	41.32	-3.88%	154
Oct 21, 2026	43.40	43.66	42.22	42.99	42.99	-0.07%	567
Oct 20, 2026	43.30	43.64	41.90	43.02	43.02	1.06%	538
Oct 19, 2026	41.58	42.57	41.52	42.57	42.57	1.60%	189
Oct 16, 2026	40.28	41.90	40.28	41.90	41.90	4.91%	762
Oct 15, 2026	39.15	40.02	38.95	39.94	39.94	1.34%	679
Oct 14, 2026	39.18	39.73	38.25	39.41	39.41	1.36%	33
Oct 13, 2026	39.73	40.60	38.22	38.88	38.88	-2.16%	2,744
Oct 12, 2026	38.45	40.24	38.45	39.74	39.74	2.36%	7,784
Oct 9, 2026	38.51	39.10	38.03	38.83	38.83	0.96%	921
Oct 8, 2026	38.39	38.68	37.70	38.46	38.46	4.46%	814
Oct 7, 2026	37.97	38.40	36.65	36.81	36.81	-3.73%	1,037
Oct 6, 2026	38.18	38.38	37.95	38.24	38.24	-1.67%	575
Oct 5, 2026	36.95	38.97	36.95	38.89	38.89	2.69%	2,997
Oct 2, 2026	36.35	37.87	36.34	37.87	37.87	1.58%	320
Oct 1, 2026	37.02	37.77	36.99	37.28	37.28	0.98%	53
Sep 30, 2026	36.24	37.08	35.87	36.92	36.92	2.24%	53
Sep 29, 2026	36.91	36.91	35.85	36.11	36.11	-1.34%	308
Sep 28, 2026	37.16	37.50	36.50	36.60	36.60	1.70%	1,578
Sep 25, 2026	37.19	37.19	35.99	35.99	35.99	-2.07%	333
Sep 24, 2026	36.98	37.48	36.28	36.75	36.75	1.72%	1,427
Sep 23, 2026	35.41	36.62	35.41	36.13	36.13	1.86%	398
Sep 22, 2026	36.36	36.36	35.46	35.47	35.47	-2.27%	383
Sep 21, 2026	36.88	37.10	35.89	36.29	36.29	-3.35%	558
Sep 18, 2026	37.63	37.92	37.30	37.55	37.55	-0.56%	593
Sep 17, 2026	38.05	38.34	37.32	37.76	37.76	-2.35%	764
Sep 16, 2026	39.30	39.63	38.30	38.67	38.67	-4.40%	247
Sep 15, 2026	38.76	40.45	38.76	40.45	40.45	4.82%	8,482
Sep 14, 2026	39.00	39.29	38.53	38.59	38.59	0.46%	2,909
Sep 11, 2026	38.36	38.83	38.07	38.42	38.42	-1.37%	847
Sep 10, 2026	39.37	39.37	38.06	38.95	38.95	2.20%	2,596
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