LON:0K4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	17.71	17.89	17.71	17.88	17.88	0.22%	457
Sep 2, 2026	17.98	17.98	17.47	17.84	17.84	0.51%	1,803
Sep 1, 2026	18.19	18.73	17.61	17.75	17.75	-2.42%	11,520
Aug 31, 2026	18.49	18.85	18.18	18.19	18.19	-1.57%	101
Aug 28, 2026	18.66	18.66	18.41	18.48	18.48	0.33%	525
Aug 27, 2026	18.71	18.87	18.29	18.42	18.42	-1.66%	3,630
Aug 26, 2026	18.95	19.01	18.73	18.73	18.73	-1.27%	28
Aug 25, 2026	18.91	18.98	18.81	18.97	18.97	1.17%	2,032
Aug 24, 2026	18.94	19.00	18.75	18.75	18.75	-1.16%	32
Aug 21, 2026	18.71	18.97	18.67	18.97	18.97	1.66%	14,521
Aug 20, 2026	18.56	18.70	18.58	18.66	18.66	-0.21%	59
Aug 19, 2026	18.73	18.88	18.38	18.70	18.70	-0.21%	8,119
Aug 18, 2026	19.08	19.17	18.70	18.74	18.74	-2.01%	534
Aug 17, 2026	19.40	19.27	18.84	19.13	19.13	-0.75%	1,522
Aug 14, 2026	19.01	19.33	19.13	19.27	19.27	0.16%	18
Aug 13, 2026	19.15	19.32	19.15	19.24	19.24	0.73%	135
Aug 12, 2026	19.00	19.18	19.00	19.10	19.10	0.16%	18
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