LON:0K4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.00	19.00	18.57	18.61	18.61	-1.69%	2,097
Mar 26, 2026	19.09	19.31	18.86	18.93	18.93	-0.84%	5,043
Mar 25, 2026	19.34	19.60	19.09	19.09	19.09	-0.47%	102
Mar 24, 2026	19.36	19.45	18.95	19.18	19.18	-1.29%	1,856
Mar 23, 2026	19.40	19.71	18.66	19.43	19.43	-0.51%	6,360
Mar 20, 2026	19.91	20.06	19.53	19.53	19.53	-1.76%	644
Mar 19, 2026	20.20	19.94	19.78	19.88	19.88	-0.60%	99
Mar 18, 2026	20.24	20.30	20.00	20.00	20.00	-0.60%	768
Mar 17, 2026	19.70	20.22	19.34	20.12	20.12	0.90%	805
Mar 16, 2026	19.60	19.98	19.47	19.94	19.94	1.22%	3,004
Mar 13, 2026	19.80	19.89	19.53	19.70	19.70	0.46%	759
Mar 12, 2026	19.66	19.70	19.55	19.61	19.61	-0.51%	3,065
Mar 11, 2026	20.04	20.26	19.71	19.71	19.71	-1.74%	146
Mar 10, 2026	20.31	20.26	20.04	20.06	20.06	0.96%	214
Mar 9, 2026	19.97	19.87	19.48	19.87	19.87	-0.85%	7,832
Mar 6, 2026	20.31	20.42	19.98	20.04	20.04	-1.47%	16,277
Mar 5, 2026	20.35	20.56	20.28	20.34	20.34	-0.49%	7,214
Mar 4, 2026	20.26	20.46	20.08	20.44	20.44	1.29%	1,663
Mar 3, 2026	20.68	20.76	20.14	20.18	20.18	-3.17%	4,382
Mar 2, 2026	21.00	21.04	20.36	20.84	20.84	-2.89%	1,994
Feb 27, 2026	21.30	21.50	20.98	21.46	21.46	1.80%	1,440
Feb 26, 2026	21.11	21.32	21.08	21.08	21.08	0.38%	177
Feb 25, 2026	21.72	21.14	20.82	21.00	21.00	0.29%	3,140
Feb 24, 2026	21.30	21.58	20.94	20.94	20.94	-1.04%	497
Feb 23, 2026	21.49	21.32	20.98	21.16	21.16	-1.31%	67,682
Feb 20, 2026	21.20	21.58	21.22	21.44	21.44	1.71%	1,054
Feb 19, 2026	20.94	21.50	20.88	21.08	21.08	0.48%	2,557
Feb 18, 2026	21.00	21.52	20.26	20.98	20.98	-4.72%	16,871
Feb 17, 2026	20.88	22.06	20.86	22.02	22.02	4.96%	6,352
Feb 16, 2026	20.90	21.08	20.74	20.98	20.98	1.16%	926
Feb 13, 2026	21.07	21.08	20.60	20.74	20.74	-1.61%	19,349
Feb 12, 2026	21.60	21.76	21.06	21.08	21.08	-3.13%	2,982
Feb 11, 2026	22.00	22.02	21.74	21.76	21.76	-1.00%	718
Feb 10, 2026	21.89	22.00	21.88	21.98	21.98	0.09%	442
Feb 9, 2026	21.70	21.96	21.70	21.96	21.96	1.10%	5,388
Feb 6, 2026	21.70	21.82	21.44	21.72	21.72	1.02%	768
Feb 5, 2026	21.38	21.56	21.34	21.50	21.50	-0.09%	48,582
Feb 4, 2026	21.07	21.54	21.08	21.52	21.52	2.48%	281
Feb 3, 2026	21.00	21.08	20.82	21.00	21.00	1.16%	445
Feb 2, 2026	20.71	20.92	20.70	20.76	20.76	0.29%	645
Jan 30, 2026	20.90	21.10	20.64	20.70	20.70	-1.52%	577
Jan 29, 2026	21.00	21.08	20.90	21.02	21.02	0.19%	1,214
Jan 28, 2026	20.50	21.02	20.62	20.98	20.98	0.87%	76
Jan 27, 2026	20.84	20.80	20.54	20.80	20.80	-0.67%	221
Jan 26, 2026	20.60	20.94	20.32	20.94	20.94	-0.19%	962
Jan 23, 2026	21.02	21.38	20.90	20.98	20.98	-1.32%	4,986
Jan 22, 2026	21.20	21.36	20.96	21.26	21.26	1.24%	44
Jan 21, 2026	21.00	21.18	20.90	21.00	21.00	-0.19%	560
Jan 20, 2026	21.41	21.80	20.92	21.04	21.04	-1.22%	39,377
Jan 19, 2026	21.26	21.40	21.04	21.30	21.30	-0.37%	862