LON:0K50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	31.29	31.29	31.10	31.10	31.10	-1.27%	-
Aug 10, 2026	31.20	32.20	31.20	31.50	31.50	-1.65%	16
Aug 7, 2026	31.54	32.50	31.54	32.03	32.03	1.07%	13
Aug 6, 2026	32.65	32.65	31.69	31.69	31.69	-0.50%	3
Aug 5, 2026	32.15	32.25	31.85	31.85	31.85	0.66%	11
Aug 4, 2026	31.84	31.84	31.14	31.64	31.64	1.31%	8
Aug 3, 2026	32.49	32.49	31.13	31.23	31.23	-1.26%	49
Jul 31, 2026	32.49	32.49	31.54	31.63	31.63	-0.50%	2
Jul 30, 2026	31.75	32.69	31.75	31.79	31.79	-2.87%	66
Jul 29, 2026	32.39	32.90	31.77	32.73	32.73	0.93%	13
Jul 28, 2026	32.37	32.74	32.13	32.43	32.43	3.61%	180
Jul 27, 2026	31.09	31.50	31.06	31.30	31.30	1.34%	5
Jul 24, 2026	31.25	31.25	30.89	30.89	30.89	2.03%	8
Jul 23, 2026	31.13	31.21	30.27	30.27	30.27	-3.41%	4
Jul 22, 2026	31.00	31.46	31.00	31.34	31.34	2.75%	204
Jul 21, 2026	31.09	31.09	30.50	30.50	30.50	-1.74%	42
Jul 20, 2026	31.07	31.10	31.04	31.04	31.04	-1.39%	27
Jul 17, 2026	32.67	32.67	31.48	31.48	31.48	-1.02%	32
Jul 16, 2026	31.75	32.03	30.92	31.80	31.80	2.42%	16
Jul 15, 2026	31.18	31.41	30.98	31.05	31.05	-0.23%	60
Jul 14, 2026	30.89	31.23	30.58	31.12	31.12	0.29%	143
Jul 13, 2026	30.70	31.03	29.75	31.03	31.03	3.30%	1,063
Jul 10, 2026	32.65	33.29	32.65	33.29	30.04	4.10%	404
Jul 9, 2026	32.60	32.60	31.86	31.98	28.86	-3.21%	32
Jul 8, 2026	32.88	33.38	32.62	33.04	29.81	0.43%	61
Jul 7, 2026	33.04	33.51	32.88	32.90	29.69	3.92%	69
Jul 6, 2026	33.17	34.33	31.50	31.66	28.57	-8.15%	496
Jul 2, 2026	32.87	35.39	32.87	34.47	31.10	7.72%	1,268
Jul 1, 2026	31.60	32.00	31.60	32.00	28.88	2.66%	30
Jun 30, 2026	31.80	31.85	31.17	31.17	28.13	-2.10%	2,718
Jun 29, 2026	33.04	33.66	31.79	31.84	28.73	-1.73%	37
Jun 26, 2026	33.43	33.68	32.38	32.40	29.24	-2.94%	24
Jun 25, 2026	33.47	34.53	33.38	33.38	30.12	-3.39%	73
Jun 24, 2026	35.46	35.46	34.55	34.55	31.18	-0.75%	104
Jun 23, 2026	34.68	34.81	34.19	34.81	31.41	-1.07%	1
Jun 22, 2026	36.92	36.92	35.19	35.19	31.75	-3.36%	16
Jun 18, 2026	37.90	37.90	36.41	36.41	32.86	1.14%	56
Jun 17, 2026	36.38	36.38	35.18	36.00	32.49	-2.01%	103
Jun 16, 2026	37.22	37.22	36.74	36.74	33.15	0.05%	-
Jun 15, 2026	36.30	37.07	36.30	36.72	33.14	-0.16%	1
Jun 12, 2026	36.96	37.07	36.78	36.78	33.19	-2.39%	46
Jun 11, 2026	37.34	37.68	36.90	37.68	34.00	-0.69%	22
Jun 10, 2026	37.69	38.21	37.50	37.94	34.24	2.46%	43
Jun 9, 2026	36.39	37.03	36.25	37.03	33.41	1.86%	578
Jun 8, 2026	36.34	36.52	36.05	36.36	32.81	-0.37%	122
Jun 5, 2026	35.68	36.99	35.32	36.49	32.93	-1.38%	72
Jun 4, 2026	36.48	37.00	35.96	37.00	33.39	3.90%	5
Jun 3, 2026	36.13	36.13	35.28	35.61	32.13	0.08%	15
Jun 2, 2026	36.25	37.24	35.58	35.58	32.11	-3.89%	54
Jun 1, 2026	37.00	37.41	36.02	37.02	33.41	-0.46%	45