LON:0K50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.74	30.50	29.69	29.69	-	-4.44%	-
Sep 24, 2026	30.74	31.15	30.36	31.07	31.07	0.23%	11
Sep 23, 2026	31.00	31.00	31.00	31.00	31.00	-3.73%	3
Sep 22, 2026	32.20	32.20	32.20	32.20	32.20	2.48%	-
Sep 21, 2026	31.82	32.50	31.42	31.42	31.42	-0.66%	103
Sep 18, 2026	31.66	32.10	31.63	31.63	31.63	-0.82%	2
Sep 17, 2026	31.89	31.89	31.89	31.89	31.89	0.29%	-
Sep 16, 2026	31.94	31.94	31.80	31.80	31.80	0.15%	50
Sep 15, 2026	31.75	31.84	31.75	31.75	31.75	-1.64%	2
Sep 14, 2026	31.00	32.41	31.00	32.28	32.28	2.09%	246
Sep 11, 2026	29.83	31.62	29.00	31.62	31.62	1.75%	676
Sep 10, 2026	30.81	31.13	30.81	31.08	31.08	0.83%	20
Sep 9, 2026	30.81	31.34	30.81	30.82	30.82	-1.44%	83
Sep 8, 2026	31.86	32.15	31.27	31.27	31.27	-2.49%	171
Sep 4, 2026	32.61	32.61	32.07	32.07	32.07	0.26%	3
Sep 3, 2026	31.99	31.99	31.99	31.99	31.99	0.39%	18
Sep 2, 2026	32.31	32.31	31.86	31.86	31.86	-0.25%	-
Sep 1, 2026	32.36	32.49	31.90	31.94	31.94	-0.62%	2
Aug 31, 2026	32.85	32.85	32.14	32.14	32.14	-2.43%	4
Aug 28, 2026	33.00	33.00	32.94	32.94	32.94	1.10%	7
Aug 27, 2026	32.58	32.58	32.58	32.58	32.58	-0.58%	-
Aug 25, 2026	33.49	33.49	32.74	32.77	32.77	-1.00%	1
Aug 24, 2026	32.70	33.10	32.70	33.10	33.10	3.70%	23
Aug 21, 2026	31.93	32.20	31.92	31.92	31.92	-2.47%	7
Aug 20, 2026	32.14	32.73	31.82	32.73	32.73	2.44%	612
Aug 19, 2026	31.86	31.95	31.01	31.95	31.95	1.46%	-
Aug 18, 2026	31.74	31.74	31.27	31.49	31.49	1.81%	2
Aug 17, 2026	31.59	31.67	30.93	30.93	30.93	-1.81%	7
Aug 14, 2026	31.15	31.50	31.15	31.50	31.50	0.80%	40
Aug 13, 2026	31.74	31.74	30.98	31.25	31.25	1.68%	12
Aug 12, 2026	30.98	30.98	30.53	30.74	30.74	-1.17%	84
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