LON:0K78 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.64	35.55	34.24	35.45	35.45	2.72%	98,192
Mar 31, 2026	34.37	35.06	33.75	34.51	34.51	0.94%	598,630
Mar 30, 2026	33.57	34.82	33.42	34.19	34.19	1.85%	77,416
Mar 27, 2026	33.76	34.45	33.43	33.57	33.57	-0.21%	53,171
Mar 26, 2026	33.74	33.77	32.85	33.64	33.64	-0.56%	55,606
Mar 25, 2026	33.80	33.94	33.17	33.83	33.83	2.01%	2,491,398
Mar 24, 2026	33.63	34.12	32.88	33.16	33.16	-1.59%	273,882
Mar 23, 2026	32.97	33.86	32.38	33.70	33.70	1.05%	145,781
Mar 20, 2026	34.07	34.41	33.31	33.35	33.35	-1.21%	74,812
Mar 19, 2026	34.71	34.39	33.76	33.76	33.76	-2.46%	1,087,683
Mar 18, 2026	34.61	35.35	33.98	34.61	34.61	-0.02%	8,124,527
Mar 17, 2026	34.45	35.18	33.82	34.62	34.62	0.25%	2,324,739
Mar 16, 2026	34.00	34.66	33.92	34.53	34.53	0.94%	103,720
Mar 13, 2026	33.49	34.35	32.97	34.21	34.21	1.72%	114,560
Mar 12, 2026	33.71	33.94	33.19	33.63	33.63	1.48%	223,070
Mar 11, 2026	33.45	33.17	32.87	33.14	33.14	-0.42%	136,185
Mar 10, 2026	32.76	33.86	33.26	33.28	33.28	1.16%	805,328
Mar 9, 2026	32.52	33.03	31.97	32.90	32.90	-0.69%	20,330,840
Mar 6, 2026	33.90	33.98	32.71	33.13	33.13	-1.84%	44,241
Mar 5, 2026	33.76	34.32	33.06	33.75	33.75	-0.62%	433,500
Mar 4, 2026	33.66	34.33	33.57	33.96	33.96	1.10%	434,422
Mar 3, 2026	34.84	34.62	33.03	33.59	33.59	-3.81%	174,109
Mar 2, 2026	36.23	35.50	34.57	34.92	34.92	-3.43%	297,538
Feb 27, 2026	36.17	36.49	35.99	36.16	36.16	-0.39%	144,879
Feb 26, 2026	36.08	36.36	35.77	36.30	36.30	0.33%	118,880
Feb 25, 2026	35.71	36.69	35.30	36.18	36.18	0.95%	1,182,110
Feb 24, 2026	35.78	35.96	35.27	35.84	35.84	-0.28%	696,840
Feb 23, 2026	35.74	36.00	35.58	35.94	35.94	0.73%	144,829
Feb 20, 2026	35.48	35.86	35.57	35.68	35.68	0.62%	566,821
Feb 19, 2026	35.86	36.09	35.37	35.46	35.46	-0.92%	300,345
Feb 18, 2026	35.74	36.37	34.96	35.79	35.79	0.31%	382,769
Feb 17, 2026	35.29	35.79	34.63	35.68	35.68	1.11%	2,799,163
Feb 16, 2026	34.76	35.31	34.90	35.29	35.29	1.28%	71,987
Feb 13, 2026	34.57	35.53	34.52	34.85	34.84	0.62%	278,255
Feb 12, 2026	34.56	35.09	34.08	34.63	34.63	0.32%	47,867
Feb 11, 2026	35.36	36.39	34.26	34.52	34.52	-2.38%	260,345
Feb 10, 2026	35.80	35.71	35.19	35.36	35.36	-1.37%	134,040
Feb 9, 2026	35.62	35.88	35.42	35.85	35.85	0.56%	166,896
Feb 6, 2026	35.74	35.91	35.47	35.65	35.65	0.42%	69,535
Feb 5, 2026	35.62	35.94	35.47	35.50	35.50	-0.28%	218,889
Feb 4, 2026	35.58	35.92	35.52	35.60	35.60	0.14%	3,114,777
Feb 3, 2026	35.03	35.64	34.98	35.55	35.55	1.63%	75,440
Feb 2, 2026	34.33	35.46	34.51	34.98	34.98	1.72%	253,033
Jan 30, 2026	33.96	34.43	33.94	34.39	34.39	1.75%	430,444
Jan 29, 2026	33.69	35.39	33.63	33.80	33.80	0.24%	128,653
Jan 28, 2026	33.49	33.76	33.20	33.72	33.72	1.47%	220,673
Jan 27, 2026	33.44	34.89	33.21	33.23	33.23	-0.15%	851,208
Jan 26, 2026	33.73	33.75	33.13	33.28	33.28	-0.39%	91,762
Jan 23, 2026	33.90	33.93	33.15	33.41	33.41	-1.01%	136,815
Jan 22, 2026	33.78	33.98	33.67	33.75	33.75	0.75%	158,233