LON:0K4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.17	19.45	19.02	19.37	19.37	1.95%	2,451
Jun 25, 2026	19.25	19.18	18.98	19.00	19.00	0.16%	457
Jun 24, 2026	18.56	19.04	18.60	18.97	18.97	2.76%	2,228
Jun 23, 2026	19.11	19.09	18.28	18.46	18.46	-0.77%	7,599
Jun 22, 2026	20.54	20.60	20.38	20.52	18.60	-0.29%	14,306
Jun 19, 2026	20.60	20.80	20.54	20.58	18.66	-	470
Jun 18, 2026	20.92	21.04	20.28	20.58	18.66	-2.19%	663
Jun 17, 2026	21.43	21.38	21.00	21.04	19.08	-1.41%	13,923
Jun 16, 2026	21.51	21.44	21.22	21.34	19.35	-0.19%	4,950
Jun 15, 2026	21.49	21.66	21.26	21.38	19.38	0.38%	7,027
Jun 12, 2026	21.38	21.56	21.28	21.30	19.31	0.66%	1,456
Jun 11, 2026	21.00	21.32	21.06	21.16	19.18	0.95%	1,085
Jun 10, 2026	21.00	21.06	20.92	20.96	19.00	-0.19%	1,303
Jun 9, 2026	20.60	21.08	20.22	21.00	19.04	2.04%	301
Jun 8, 2026	20.73	20.74	20.50	20.58	18.66	-0.19%	1,138
Jun 5, 2026	20.48	21.04	20.60	20.62	18.69	1.98%	2,218
Jun 4, 2026	20.28	20.32	20.10	20.22	18.33	-0.98%	350
Jun 3, 2026	20.75	20.78	20.32	20.42	18.51	-1.45%	6,466
Jun 2, 2026	20.50	20.98	20.70	20.72	18.79	0.78%	5,026
Jun 1, 2026	21.00	21.00	20.56	20.56	18.64	-2.28%	112
May 29, 2026	20.92	21.14	20.52	21.04	19.08	1.06%	5,878
May 28, 2026	20.54	20.94	20.40	20.82	18.88	0.97%	434
May 27, 2026	20.48	20.80	20.28	20.62	18.69	1.78%	68
May 26, 2026	20.66	20.60	20.26	20.26	18.37	-1.36%	287
May 25, 2026	20.36	20.66	20.36	20.54	18.62	1.53%	477
May 22, 2026	20.71	20.70	20.20	20.23	18.34	-1.51%	147
May 21, 2026	20.31	20.60	20.30	20.54	18.62	1.08%	4,485
May 20, 2026	20.02	20.36	20.06	20.32	18.42	0.59%	153
May 19, 2026	19.91	20.24	19.96	20.20	18.31	1.15%	2
May 18, 2026	19.87	19.97	19.69	19.97	18.11	0.91%	235
May 15, 2026	20.12	20.14	19.79	19.79	17.94	-1.93%	307
May 14, 2026	20.08	20.24	19.95	20.18	18.30	1.46%	152
May 13, 2026	20.02	20.20	19.78	19.89	18.03	-1.14%	4,080
May 12, 2026	20.10	20.38	20.00	20.12	18.24	-0.10%	177
May 11, 2026	20.06	20.14	20.00	20.14	18.26	0.20%	28
May 8, 2026	20.12	20.18	20.10	20.10	18.22	-0.69%	12
May 7, 2026	20.66	21.06	20.22	20.24	18.35	-1.46%	2,544
May 6, 2026	20.20	20.74	20.12	20.54	18.62	2.39%	514
May 5, 2026	20.50	20.42	20.06	20.06	18.19	-1.67%	79
May 4, 2026	20.58	20.60	20.40	20.40	18.49	-0.10%	22
Apr 30, 2026	20.10	20.44	19.68	20.42	18.51	1.49%	1,392
Apr 29, 2026	20.37	20.44	20.12	20.12	18.24	-0.49%	2,432
Apr 28, 2026	20.56	20.50	20.22	20.22	18.33	-1.65%	278
Apr 27, 2026	20.54	20.62	20.46	20.56	18.64	0.29%	3,465
Apr 24, 2026	20.52	20.66	20.48	20.50	18.59	-0.97%	5
Apr 23, 2026	20.71	20.84	20.56	20.70	18.77	0.29%	2,232
Apr 22, 2026	20.84	20.88	20.64	20.64	18.71	-1.24%	30
Apr 21, 2026	20.94	21.06	20.82	20.90	18.95	-0.19%	432
Apr 20, 2026	20.82	21.00	20.40	20.94	18.98	0.19%	38
Apr 17, 2026	20.52	20.92	20.10	20.90	18.95	0.97%	3,174