LON:0K50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.13	36.13	35.28	35.41	-	-0.48%	28
Jun 2, 2026	36.25	37.24	35.58	35.58	35.58	-3.89%	54
Jun 1, 2026	37.00	37.41	36.02	37.02	37.02	-0.46%	45
May 29, 2026	36.47	37.19	36.47	37.19	37.19	0.35%	-
May 28, 2026	36.72	37.06	35.55	37.06	37.06	1.06%	9
May 27, 2026	36.20	36.72	36.20	36.67	36.67	3.24%	1
May 26, 2026	35.39	35.52	35.10	35.52	35.52	1.17%	3
May 22, 2026	35.15	36.00	34.99	35.11	35.11	-0.28%	203
May 21, 2026	34.63	35.21	34.63	35.21	35.21	0.63%	94
May 20, 2026	34.99	34.99	34.99	34.99	34.99	0.46%	2
May 19, 2026	35.69	35.69	34.83	34.83	34.83	-0.97%	1
May 18, 2026	35.06	35.17	34.00	35.17	35.17	-0.09%	6
May 15, 2026	34.69	35.30	34.47	35.20	35.20	1.38%	503
May 14, 2026	34.72	34.72	34.72	34.72	34.72	0.49%	-
May 13, 2026	34.83	34.93	34.55	34.55	34.55	-0.78%	1
May 12, 2026	34.88	34.88	34.37	34.82	34.82	1.69%	1
May 11, 2026	35.14	35.25	34.24	34.24	34.24	-2.60%	5
May 8, 2026	35.77	35.77	34.71	35.16	35.16	1.17%	501
May 7, 2026	34.70	35.14	34.70	34.75	34.75	-1.11%	76
May 6, 2026	36.19	36.19	35.14	35.14	35.14	0.03%	1
May 5, 2026	34.60	35.52	34.60	35.13	35.13	3.29%	801
May 4, 2026	34.01	34.01	34.01	34.01	34.01	-0.21%	-
May 1, 2026	34.49	34.49	33.31	34.08	34.08	-0.23%	1
Apr 30, 2026	34.48	34.48	33.45	34.16	34.16	0.80%	1
Apr 29, 2026	34.71	34.71	33.64	33.89	33.89	-2.67%	1
Apr 28, 2026	34.83	35.27	34.75	34.82	34.82	0.87%	419
Apr 27, 2026	33.86	34.52	33.86	34.52	34.52	1.23%	73
Apr 24, 2026	33.66	34.23	33.66	34.10	34.10	1.37%	1
Apr 23, 2026	33.64	33.64	33.64	33.64	33.64	0.99%	-
Apr 22, 2026	33.58	33.58	33.30	33.31	33.31	0.70%	14
Apr 21, 2026	33.40	33.54	33.04	33.08	33.08	-2.91%	52
Apr 20, 2026	34.45	34.50	34.02	34.07	34.07	-0.73%	1
Apr 17, 2026	34.65	34.65	33.40	34.32	34.32	0.78%	4
Apr 16, 2026	34.65	34.65	33.67	34.06	34.06	-0.07%	101
Apr 15, 2026	34.58	34.58	34.08	34.08	34.08	-1.27%	8
Apr 14, 2026	35.50	35.50	34.24	34.52	34.52	0.76%	1
Apr 13, 2026	34.27	34.69	34.12	34.26	34.26	-1.97%	77
Apr 10, 2026	36.00	36.00	34.95	34.95	34.95	-1.52%	8
Apr 9, 2026	33.35	35.50	33.35	35.49	35.49	2.99%	18
Apr 8, 2026	34.57	34.57	34.38	34.46	34.46	0.79%	1
Apr 7, 2026	33.69	34.59	33.69	34.19	34.19	2.15%	1
Apr 2, 2026	34.15	34.15	33.47	33.47	33.47	-0.95%	-
Apr 1, 2026	33.97	34.53	33.55	33.79	33.79	0.66%	1
Mar 31, 2026	33.57	33.57	33.57	33.57	33.57	-1.18%	296
Mar 30, 2026	34.61	34.61	32.71	33.97	33.97	1.58%	2
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