LON:0K4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.75	20.78	20.32	20.42	20.42	-1.45%	6,466
Jun 2, 2026	20.50	20.98	20.70	20.72	20.72	0.78%	5,026
Jun 1, 2026	21.00	21.00	20.56	20.56	20.56	-2.28%	112
May 29, 2026	20.98	21.14	20.52	21.04	21.04	1.06%	5,876
May 28, 2026	20.54	20.94	20.40	20.82	20.82	0.97%	434
May 27, 2026	20.48	20.80	20.28	20.62	20.62	1.78%	68
May 26, 2026	20.66	20.60	20.26	20.26	20.26	-1.36%	287
May 25, 2026	20.36	20.66	20.36	20.54	20.54	1.53%	477
May 22, 2026	20.71	20.70	20.20	20.23	20.23	-1.51%	147
May 21, 2026	20.31	20.60	20.30	20.54	20.54	1.08%	4,485
May 20, 2026	20.02	20.36	20.06	20.32	20.32	0.59%	153
May 19, 2026	19.91	20.24	19.96	20.20	20.20	1.15%	2
May 18, 2026	19.87	19.97	19.69	19.97	19.97	0.91%	235
May 15, 2026	20.12	20.14	19.79	19.79	19.79	-1.93%	307
May 14, 2026	20.08	20.24	19.95	20.18	20.18	1.46%	152
May 13, 2026	20.02	20.20	19.78	19.89	19.89	-1.14%	4,080
May 12, 2026	20.10	20.38	20.00	20.12	20.12	-0.10%	177
May 11, 2026	20.06	20.14	20.00	20.14	20.14	0.20%	28
May 8, 2026	20.12	20.18	20.10	20.10	20.10	-0.69%	12
May 7, 2026	20.66	21.06	20.22	20.24	20.24	-1.46%	2,544
May 6, 2026	20.20	20.74	20.12	20.54	20.54	2.39%	514
May 5, 2026	20.50	20.42	20.06	20.06	20.06	-1.67%	79
May 4, 2026	20.58	20.60	20.40	20.40	20.40	-0.10%	22
Apr 30, 2026	20.10	20.44	19.68	20.42	20.42	1.49%	1,392
Apr 29, 2026	20.37	20.44	20.12	20.12	20.12	-0.49%	2,432
Apr 28, 2026	20.56	20.50	20.22	20.22	20.22	-1.65%	278
Apr 27, 2026	20.54	20.62	20.46	20.56	20.56	0.29%	3,465
Apr 24, 2026	20.52	20.66	20.48	20.50	20.50	-0.97%	5
Apr 23, 2026	20.71	20.84	20.56	20.70	20.70	0.29%	2,232
Apr 22, 2026	20.84	20.88	20.64	20.64	20.64	-1.24%	30
Apr 21, 2026	20.94	21.06	20.82	20.90	20.90	-0.19%	432
Apr 20, 2026	20.82	21.00	20.40	20.94	20.94	0.19%	38
Apr 17, 2026	20.52	20.92	20.10	20.90	20.90	0.97%	3,174
Apr 16, 2026	20.73	20.96	20.64	20.70	20.70	0.10%	1,430
Apr 15, 2026	20.71	20.78	20.60	20.68	20.68	-0.10%	58
Apr 14, 2026	20.60	20.70	20.26	20.70	20.70	3.19%	5,137
Apr 13, 2026	20.12	20.34	19.99	20.06	20.06	-1.08%	3,499
Apr 10, 2026	20.31	20.56	20.28	20.28	20.28	-0.59%	517
Apr 9, 2026	20.26	20.52	20.36	20.40	20.40	-0.68%	163
Apr 8, 2026	20.52	20.72	20.16	20.54	20.54	3.48%	4,233
Apr 7, 2026	20.10	20.38	19.85	19.85	19.85	-1.54%	6,587
Apr 2, 2026	20.20	20.16	19.73	20.16	20.16	1.36%	135
Apr 1, 2026	18.80	19.89	19.60	19.89	19.89	2.10%	5,884
Mar 31, 2026	19.05	19.48	19.06	19.48	19.48	2.26%	284
Mar 30, 2026	18.85	19.05	18.25	19.05	19.05	2.36%	13,679
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