LON:0K4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.04	19.11	18.56	19.07	19.07	0.21%	22
Aug 10, 2026	19.20	19.48	18.64	19.03	19.03	-	8,098
Aug 7, 2026	19.11	19.30	18.91	19.03	19.03	-0.99%	904
Aug 6, 2026	19.24	19.49	19.13	19.22	19.22	-0.21%	626
Aug 5, 2026	19.51	19.88	19.24	19.26	19.26	-1.38%	659
Aug 4, 2026	19.23	20.02	19.12	19.53	19.53	0.05%	10,413
Aug 3, 2026	19.00	19.78	19.30	19.52	19.52	-0.41%	55
Jul 31, 2026	19.55	19.96	19.35	19.60	19.60	-0.91%	11,320
Jul 30, 2026	19.65	19.95	19.65	19.78	19.78	0.56%	2,579
Jul 29, 2026	19.53	19.95	19.51	19.67	19.67	0.36%	343
Jul 28, 2026	19.36	19.60	19.34	19.60	19.60	1.08%	94
Jul 27, 2026	19.28	19.48	19.08	19.39	19.39	0.52%	21
Jul 24, 2026	19.17	19.29	18.95	19.29	19.29	0.42%	243
Jul 23, 2026	18.95	19.28	19.03	19.21	19.21	1.11%	576
Jul 22, 2026	18.51	19.41	18.12	19.00	19.00	-0.31%	422
Jul 21, 2026	18.91	19.06	18.91	19.06	19.06	-0.42%	38
Jul 20, 2026	18.79	19.14	18.98	19.14	19.14	-0.21%	19
Jul 17, 2026	19.05	19.42	19.02	19.18	19.18	0.79%	1,126
Jul 16, 2026	18.51	19.03	18.62	19.03	19.03	1.22%	1,744
Jul 15, 2026	18.92	18.90	18.60	18.80	18.80	-0.27%	916
Jul 14, 2026	18.60	18.88	18.50	18.85	18.85	1.56%	56
Jul 13, 2026	18.71	18.82	18.56	18.56	18.56	-0.54%	3,484
Jul 10, 2026	18.22	18.84	18.36	18.66	18.66	2.13%	358
Jul 9, 2026	18.20	18.30	18.08	18.27	18.27	0.88%	335
Jul 8, 2026	18.71	18.70	18.11	18.11	18.11	-3.67%	250
Jul 7, 2026	18.78	19.20	18.77	18.80	18.80	-1.21%	1,085
Jul 6, 2026	19.04	19.34	18.96	19.03	19.03	-1.35%	56
Jul 3, 2026	19.30	19.43	19.23	19.29	19.29	-0.46%	188
Jul 2, 2026	18.91	19.39	18.95	19.38	19.38	2.65%	11,225
Jul 1, 2026	19.05	19.30	18.62	18.88	18.88	-0.68%	7,940
Jun 30, 2026	19.24	19.19	18.84	19.01	19.01	-1.20%	9
Jun 29, 2026	19.40	19.47	18.94	19.24	19.24	-0.67%	2,454
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