LON:0K3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.25	38.44	37.63	38.16	38.16	1.51%	3,601
May 11, 2026	37.59	38.28	37.37	37.59	37.59	-0.50%	632
May 8, 2026	38.22	38.41	37.17	37.78	37.78	-1.95%	2,937
May 7, 2026	38.14	38.56	36.45	38.53	38.53	-3.11%	3,183
May 6, 2026	38.97	40.18	37.61	39.77	39.77	-4.88%	2,245
May 5, 2026	42.50	42.50	41.32	41.81	41.81	0.53%	2,862
May 4, 2026	40.73	41.72	40.68	41.59	41.59	2.60%	4,083
May 1, 2026	41.80	42.58	39.63	40.54	40.54	-2.15%	4,431
Apr 30, 2026	41.29	41.66	40.10	41.43	41.43	0.49%	4,444
Apr 29, 2026	41.15	41.45	40.51	41.23	41.23	3.11%	4,351
Apr 28, 2026	40.25	40.68	39.71	39.99	39.99	1.75%	903
Apr 27, 2026	39.62	39.90	39.00	39.30	39.30	1.24%	1,847
Apr 24, 2026	39.25	39.49	38.78	38.82	38.82	-1.97%	3,168
Apr 23, 2026	38.39	39.82	38.39	39.60	39.60	3.17%	3,096
Apr 22, 2026	38.07	38.88	38.07	38.38	38.38	1.89%	3,645
Apr 21, 2026	36.95	37.88	36.95	37.67	37.67	0.56%	2,543
Apr 20, 2026	37.57	37.60	37.07	37.46	37.46	2.60%	3,228
Apr 17, 2026	38.61	38.98	35.52	36.51	36.51	-5.97%	2,272
Apr 16, 2026	38.29	38.90	37.89	38.83	38.83	1.20%	2,149
Apr 15, 2026	37.50	38.43	37.20	38.37	38.37	2.13%	10,843
Apr 14, 2026	38.02	38.78	37.57	37.57	37.57	-3.84%	1,707
Apr 13, 2026	40.92	40.92	39.07	39.07	39.07	1.40%	558
Apr 10, 2026	38.13	38.69	37.05	38.53	38.53	3.44%	2,597
Apr 9, 2026	39.28	40.23	37.05	37.25	37.25	-2.87%	3,219
Apr 8, 2026	39.30	40.00	37.68	38.35	38.35	-10.17%	3,962
Apr 7, 2026	42.32	43.32	41.02	42.69	42.69	4.72%	3,966
Apr 2, 2026	41.00	41.79	39.85	40.76	40.76	3.44%	1,514
Apr 1, 2026	39.77	40.64	39.20	39.41	39.41	-3.17%	1,367
Mar 31, 2026	42.39	42.44	39.99	40.70	40.70	-2.16%	4,014
Mar 30, 2026	43.01	43.01	41.60	41.60	41.60	-1.35%	575
Mar 27, 2026	42.05	42.53	41.80	42.17	42.17	1.52%	3,237
Mar 26, 2026	39.66	42.14	39.66	41.54	41.54	3.41%	6,231
Mar 25, 2026	37.45	40.31	37.45	40.17	40.17	4.42%	2,728
Mar 24, 2026	38.49	39.01	37.71	38.47	38.47	1.42%	2,262
Mar 23, 2026	40.00	40.00	37.50	37.93	37.93	-1.71%	10,988
Mar 20, 2026	38.50	39.14	37.32	38.59	38.59	0.70%	18,263
Mar 19, 2026	38.45	39.25	37.09	38.32	38.32	0.39%	10,637
Mar 18, 2026	36.13	38.17	36.13	38.17	38.17	3.36%	9,024
Mar 17, 2026	36.59	37.30	36.06	36.93	36.93	1.61%	1,418
Mar 16, 2026	37.19	37.80	35.45	36.35	36.35	-0.37%	5,200
Mar 13, 2026	34.55	36.73	34.11	36.48	36.48	5.07%	13,563
Mar 12, 2026	34.53	35.61	34.50	34.72	34.72	2.21%	4,284
Mar 11, 2026	33.04	34.06	32.82	33.97	33.97	3.35%	1,377
Mar 10, 2026	33.66	33.73	32.47	32.87	32.87	-3.33%	4,360
Mar 9, 2026	36.00	36.00	33.93	34.00	34.00	-1.17%	6,114
Mar 6, 2026	34.56	35.35	34.05	34.40	34.40	-0.01%	3,524
Mar 5, 2026	34.01	35.18	34.01	34.41	34.41	1.49%	1,853
Mar 4, 2026	34.01	34.75	33.50	33.90	33.90	-3.09%	1,401
Mar 3, 2026	34.92	36.00	34.52	34.98	34.98	3.22%	2,965
Mar 2, 2026	36.00	36.00	33.71	33.89	33.89	4.73%	4,464