LON:0K50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.46	33.46	33.44	33.44	33.44	1.00%	1
Mar 26, 2026	33.49	33.49	33.11	33.11	33.11	-0.42%	3
Mar 25, 2026	33.72	34.08	33.24	33.25	33.25	-3.00%	5
Mar 24, 2026	32.97	34.28	32.97	34.28	34.28	-	-
Mar 23, 2026	35.29	35.47	34.05	34.28	34.28	-0.09%	123
Mar 20, 2026	35.28	35.28	33.86	34.31	34.31	0.22%	1
Mar 19, 2026	35.40	35.40	34.14	34.24	34.24	-0.20%	21
Mar 18, 2026	34.31	34.31	34.31	34.31	34.31	-1.62%	80
Mar 17, 2026	34.93	35.98	34.10	34.87	34.87	-2.99%	2
Mar 16, 2026	35.85	36.00	34.46	35.95	35.95	2.48%	124
Mar 13, 2026	35.55	35.55	35.08	35.08	35.08	2.56%	174
Mar 12, 2026	34.61	34.61	34.05	34.20	34.20	-1.04%	-
Mar 11, 2026	35.55	35.55	34.56	34.56	34.56	-2.18%	1
Mar 10, 2026	36.19	36.20	34.49	35.33	35.33	1.35%	5
Mar 9, 2026	35.24	35.89	34.86	34.86	34.86	-0.46%	3
Mar 6, 2026	35.73	35.73	35.02	35.02	35.02	-2.70%	2
Mar 5, 2026	37.65	37.65	35.99	35.99	35.99	-7.07%	1
Mar 4, 2026	37.25	38.73	37.25	38.73	38.73	4.50%	-
Mar 3, 2026	37.48	37.48	36.34	37.06	37.06	0.50%	1
Mar 2, 2026	36.12	37.03	36.00	36.88	36.88	0.35%	4
Feb 27, 2026	37.26	37.26	36.68	36.75	36.75	-0.68%	4
Feb 25, 2026	38.00	38.00	36.50	37.00	37.00	-1.07%	753
Feb 24, 2026	37.58	37.58	37.40	37.40	37.40	-0.24%	1
Feb 23, 2026	36.00	37.49	36.00	37.49	37.49	3.23%	811
Feb 20, 2026	37.02	37.02	36.27	36.32	36.32	-1.85%	3
Feb 18, 2026	36.20	37.00	36.20	37.00	37.00	1.40%	711
Feb 17, 2026	36.62	36.64	36.00	36.49	36.49	0.59%	280
Feb 13, 2026	35.85	36.34	35.85	36.28	36.28	2.94%	450
Feb 12, 2026	35.40	35.40	34.91	35.24	35.24	-0.17%	726
Feb 11, 2026	35.30	35.30	35.30	35.30	35.30	-0.14%	-
Feb 10, 2026	35.40	35.40	35.35	35.35	35.35	-1.34%	1
Feb 9, 2026	35.83	35.83	35.83	35.83	35.83	0.96%	-
Feb 6, 2026	35.05	35.56	35.05	35.49	35.49	-1.28%	-
Feb 5, 2026	35.98	35.98	35.95	35.95	35.95	1.09%	5
Feb 4, 2026	36.00	36.00	35.56	35.56	35.56	3.93%	2
Feb 2, 2026	33.57	34.76	33.57	34.22	34.22	2.39%	3
Jan 30, 2026	33.96	33.96	33.42	33.42	33.42	0.88%	900
Jan 28, 2026	33.79	33.80	33.13	33.13	33.13	-1.43%	33
Jan 26, 2026	33.95	33.95	33.61	33.61	33.61	0.45%	6
Jan 23, 2026	34.00	34.00	33.46	33.46	33.46	-2.08%	-
Jan 22, 2026	34.16	34.17	34.16	34.17	34.17	1.70%	-
Jan 21, 2026	33.60	33.60	33.60	33.60	33.60	0.62%	65
Jan 20, 2026	33.04	33.39	33.04	33.39	33.39	0.25%	8
Jan 14, 2026	33.29	33.31	33.29	33.31	33.31	0.86%	205
Jan 12, 2026	32.52	33.03	32.52	33.03	33.03	0.69%	160
Jan 9, 2026	32.60	32.80	32.60	32.80	32.80	2.50%	6
Jan 6, 2026	32.00	32.00	32.00	32.00	32.00	0.89%	-
Jan 5, 2026	31.21	31.72	31.21	31.72	31.72	0.12%	596
Jan 2, 2026	31.46	31.68	31.46	31.68	31.68	-1.31%	55
Dec 30, 2025	32.15	32.21	32.10	32.10	32.10	-1.22%	331