LON:0K3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	35.98	35.98	34.66	35.94	35.94	0.55%	289
Aug 10, 2026	33.87	35.75	33.81	35.75	35.75	5.50%	5,604
Aug 7, 2026	32.71	34.31	32.44	33.88	33.88	3.61%	3,863
Aug 6, 2026	34.83	34.84	32.70	32.70	32.70	-12.21%	2,623
Aug 5, 2026	38.99	38.99	36.98	37.25	37.25	-1.52%	505
Aug 4, 2026	38.25	38.49	37.39	37.83	37.83	-2.69%	1,098
Aug 3, 2026	38.94	39.73	38.00	38.87	38.87	0.39%	1,617
Jul 31, 2026	38.49	38.92	38.30	38.72	38.72	1.80%	354
Jul 30, 2026	39.15	39.15	37.65	38.04	38.04	-0.56%	515
Jul 29, 2026	37.20	38.58	37.20	38.25	38.25	5.08%	1,978
Jul 28, 2026	37.79	38.27	36.37	36.40	36.40	-4.19%	1,032
Jul 27, 2026	39.34	39.34	37.31	37.99	37.99	-2.53%	773
Jul 24, 2026	39.71	39.71	38.89	38.97	38.97	-1.31%	4,443
Jul 23, 2026	39.32	40.10	39.32	39.49	39.49	2.73%	2,457
Jul 22, 2026	38.00	38.46	37.86	38.44	38.44	2.95%	1,068
Jul 21, 2026	37.00	37.41	37.00	37.34	37.34	0.73%	489
Jul 20, 2026	36.87	37.07	36.39	37.07	37.07	1.60%	701
Jul 17, 2026	36.50	36.72	36.24	36.49	36.49	3.93%	2,355
Jul 16, 2026	34.26	35.55	34.26	35.10	35.10	1.75%	594
Jul 15, 2026	34.63	34.65	34.38	34.50	34.50	-0.72%	896
Jul 14, 2026	35.06	35.38	34.42	34.75	34.75	-1.25%	1,373
Jul 13, 2026	34.36	35.19	34.36	35.19	35.19	5.17%	3,009
Jul 10, 2026	33.77	34.04	33.13	33.46	33.46	-0.12%	423
Jul 9, 2026	34.04	34.40	33.50	33.50	33.50	-2.70%	267
Jul 8, 2026	34.39	34.69	33.05	34.43	34.43	5.50%	4,586
Jul 7, 2026	32.17	32.97	32.17	32.64	32.64	2.24%	6
Jul 6, 2026	31.63	32.14	31.26	31.92	31.92	0.70%	302
Jul 2, 2026	32.08	32.30	31.70	31.70	31.70	-1.16%	566
Jul 1, 2026	32.63	32.86	31.91	32.07	32.07	-3.02%	227
Jun 30, 2026	34.30	34.35	33.06	33.07	33.07	-2.88%	232
Jun 29, 2026	34.38	35.00	34.04	34.05	34.05	-0.68%	76
Jun 26, 2026	35.35	35.60	34.28	34.28	34.28	-2.77%	1,037
Jun 25, 2026	34.65	35.43	34.65	35.26	35.26	-0.37%	3,276
Jun 24, 2026	35.49	35.90	34.70	35.39	35.39	-1.69%	10,211
Jun 23, 2026	34.95	36.29	34.95	36.00	36.00	4.88%	3,522
Jun 22, 2026	34.77	35.05	34.27	34.32	34.32	1.46%	991
Jun 18, 2026	34.66	35.13	33.80	33.83	33.83	-4.57%	1,170
Jun 17, 2026	35.35	35.98	35.35	35.45	35.45	-0.99%	1,422
Jun 16, 2026	35.62	36.15	35.36	35.81	35.81	-2.78%	1,012
Jun 15, 2026	36.68	37.61	36.39	36.83	36.83	-5.49%	1,657
Jun 12, 2026	38.11	39.37	37.25	38.97	38.97	1.03%	1,636
Jun 11, 2026	40.74	40.80	38.57	38.57	38.57	-4.41%	1,470
Jun 10, 2026	39.65	40.63	39.22	40.35	40.35	5.11%	2,455
Jun 9, 2026	40.25	40.25	37.96	38.39	38.39	-4.44%	2,302
Jun 8, 2026	39.83	40.31	39.16	40.17	40.17	3.67%	1,107
Jun 5, 2026	39.80	40.20	38.74	38.75	38.75	-3.99%	1,582
Jun 4, 2026	39.17	40.41	39.12	40.36	40.36	2.83%	5,566
Jun 3, 2026	38.06	39.57	37.60	39.25	39.25	3.43%	5,033
Jun 2, 2026	37.10	37.96	36.75	37.95	37.95	2.92%	2,570
Jun 1, 2026	36.30	37.66	36.30	36.87	36.87	2.14%	2,248