LON:0K58 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.52	20.66	20.00	20.66	20.66	2.81%	4,171
Jun 1, 2026	19.98	20.17	19.78	20.10	20.10	0.88%	4,076
May 29, 2026	19.50	20.28	19.50	20.01	19.92	-0.97%	433
May 28, 2026	19.97	20.49	19.90	20.21	20.11	0.07%	2,485
May 27, 2026	20.92	20.94	19.89	20.19	20.10	-4.67%	16,138
May 26, 2026	20.48	21.29	20.48	21.18	21.08	1.92%	1,635
May 22, 2026	20.73	20.88	20.51	20.78	20.69	-0.36%	813
May 21, 2026	21.40	21.40	20.71	20.86	20.76	-1.03%	4,450
May 20, 2026	21.26	21.36	20.61	21.07	20.98	0.25%	415
May 19, 2026	21.45	21.68	20.84	21.02	20.93	0.33%	681
May 18, 2026	20.67	21.17	20.20	20.95	20.86	2.44%	4,597
May 15, 2026	20.51	20.67	20.37	20.45	20.36	-0.77%	242
May 14, 2026	20.48	20.67	20.36	20.61	20.52	0.78%	118
May 13, 2026	20.70	20.70	20.12	20.45	20.36	1.49%	6,669
May 12, 2026	19.90	20.15	19.75	20.15	20.06	2.06%	3,059
May 11, 2026	19.53	19.77	19.23	19.74	19.65	2.00%	662
May 8, 2026	19.59	19.59	19.16	19.36	19.27	-2.10%	164
May 7, 2026	20.15	20.15	19.24	19.77	19.68	-2.56%	2,456
May 6, 2026	19.50	20.29	19.50	20.29	20.20	0.64%	15,086
May 5, 2026	19.84	20.23	19.84	20.16	20.07	1.74%	2,609
May 4, 2026	19.87	19.95	19.64	19.82	19.73	0.33%	1,095
May 1, 2026	20.84	20.84	19.60	19.75	19.66	-3.80%	5,424
Apr 30, 2026	20.53	20.75	20.53	20.53	20.44	-0.22%	394
Apr 29, 2026	20.52	20.62	20.40	20.58	20.48	0.80%	1,493
Apr 28, 2026	20.08	20.54	19.84	20.41	20.32	-1.56%	5,781
Apr 27, 2026	20.93	20.93	20.43	20.74	20.64	1.68%	14,944
Apr 24, 2026	20.38	20.55	20.19	20.39	20.30	0.17%	1,955
Apr 23, 2026	19.71	20.50	19.71	20.36	20.27	2.82%	1,104
Apr 22, 2026	19.59	20.02	19.59	19.80	19.71	1.23%	13,978
Apr 21, 2026	19.65	20.10	19.36	19.56	19.47	1.61%	3,220
Apr 20, 2026	19.50	19.50	18.73	19.25	19.16	0.63%	13,846
Apr 17, 2026	18.90	19.26	18.68	19.13	19.04	0.37%	10,920
Apr 16, 2026	19.26	19.58	18.78	19.06	18.97	0.26%	20,108
Apr 15, 2026	18.60	19.03	18.60	19.01	18.92	-0.60%	2,521
Apr 14, 2026	19.60	19.60	19.08	19.13	19.04	-1.82%	2,162
Apr 13, 2026	19.32	19.69	19.32	19.48	19.39	0.05%	505
Apr 10, 2026	19.44	19.75	19.44	19.47	19.38	-0.57%	14,389
Apr 9, 2026	19.46	19.68	19.15	19.58	19.49	2.36%	20,515
Apr 8, 2026	18.84	19.55	18.84	19.13	19.04	-1.49%	15,834
Apr 7, 2026	18.90	19.49	18.74	19.42	19.33	4.47%	19,311
Apr 2, 2026	18.51	18.95	18.21	18.59	18.50	-0.22%	9,882
Apr 1, 2026	18.60	18.95	18.27	18.63	18.55	-0.43%	26,761
Mar 31, 2026	18.74	19.12	18.57	18.71	18.63	-0.32%	1,222
Mar 30, 2026	20.01	20.37	18.73	18.77	18.69	-6.34%	13,447
Mar 27, 2026	19.91	20.17	19.86	20.04	19.95	1.11%	1,058
Mar 26, 2026	19.90	19.92	19.10	19.82	19.73	1.12%	2,288
Mar 25, 2026	19.46	19.73	19.46	19.60	19.51	0.41%	2,662
Mar 24, 2026	19.51	19.64	19.16	19.52	19.43	-0.26%	1,302
Mar 23, 2026	18.71	19.57	18.68	19.57	19.48	5.81%	13,963
Mar 20, 2026	18.60	18.88	18.33	18.50	18.41	0.62%	1,687