LON:0K8D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.19	16.52	14.93	16.34	16.34	10.33%	1,478,226
May 29, 2026	15.45	15.75	14.53	14.81	14.81	-3.33%	1,018,095
May 28, 2026	15.59	15.84	15.08	15.32	15.32	-2.01%	1,100,593
May 27, 2026	17.00	17.16	15.54	15.64	15.64	-4.77%	1,585,096
May 26, 2026	16.05	16.62	15.25	16.42	16.42	5.79%	1,783,806
May 22, 2026	14.29	15.78	14.25	15.52	15.52	9.76%	732,153
May 21, 2026	13.69	14.22	13.44	14.14	14.14	2.84%	667,473
May 20, 2026	13.51	14.05	13.30	13.75	13.75	-1.01%	3,590,160
May 19, 2026	13.86	13.99	13.09	13.89	13.89	1.83%	617,664
May 18, 2026	13.77	14.48	13.25	13.64	13.64	-2.57%	843,356
May 15, 2026	14.70	14.74	13.51	14.00	14.00	-4.18%	863,136
May 14, 2026	15.39	15.67	14.30	14.61	14.61	-0.54%	1,422,760
May 13, 2026	13.24	14.69	13.24	14.69	14.69	12.05%	1,346,304
May 12, 2026	14.00	14.00	12.84	13.11	13.11	-6.09%	1,300,139
May 11, 2026	13.00	13.98	12.76	13.96	13.96	9.23%	930,810
May 8, 2026	12.44	13.04	12.14	12.78	12.78	4.33%	723,296
May 7, 2026	13.19	13.36	12.16	12.25	12.25	-6.99%	2,426,379
May 6, 2026	13.27	13.70	13.03	13.17	13.17	-2.95%	5,545,678
May 5, 2026	12.93	13.98	12.88	13.57	13.57	2.96%	798,902
May 4, 2026	13.56	13.78	13.09	13.18	13.18	-1.93%	1,630,873
May 1, 2026	12.97	13.89	12.87	13.44	13.44	5.58%	460,180
Apr 30, 2026	12.80	13.07	12.08	12.73	12.73	1.92%	2,729,343
Apr 29, 2026	11.50	12.51	11.31	12.49	12.49	12.42%	891,321
Apr 28, 2026	10.67	11.12	10.37	11.11	11.11	3.86%	2,557,872
Apr 27, 2026	10.67	11.30	10.61	10.73	10.70	1.43%	238,938
Apr 24, 2026	10.41	10.90	10.33	10.58	10.55	2.62%	181,100
Apr 23, 2026	9.85	11.19	9.85	10.31	10.28	3.20%	813,298
Apr 22, 2026	10.55	10.57	9.87	9.99	9.96	-4.77%	381,949
Apr 21, 2026	10.78	10.85	10.36	10.49	10.46	-0.57%	1,670,454
Apr 20, 2026	10.23	10.68	10.15	10.55	10.52	2.33%	246,872
Apr 17, 2026	10.35	10.56	10.01	10.31	10.28	0.49%	338,824
Apr 16, 2026	10.10	10.29	9.94	10.26	10.23	2.19%	80,968
Apr 15, 2026	10.43	10.44	9.94	10.04	10.01	-3.55%	154,718
Apr 14, 2026	10.51	10.56	10.15	10.41	10.38	0.87%	1,327,926
Apr 13, 2026	9.44	10.48	9.43	10.32	10.29	9.78%	1,482,728
Apr 10, 2026	9.59	9.86	9.36	9.40	9.37	-1.05%	681,720
Apr 9, 2026	9.30	9.67	9.26	9.50	9.47	0.32%	644,729
Apr 8, 2026	9.26	9.52	8.96	9.47	9.44	7.13%	570,452
Apr 7, 2026	8.87	8.92	8.52	8.84	8.81	1.23%	1,525,116
Apr 2, 2026	8.06	8.75	8.01	8.73	8.70	4.58%	63,104
Apr 1, 2026	8.15	8.42	8.09	8.35	8.32	4.90%	60,041
Mar 31, 2026	8.05	8.05	7.80	7.96	7.93	0.76%	43,133
Mar 30, 2026	8.07	8.23	7.90	7.90	7.87	-0.32%	116,557
Mar 27, 2026	8.31	8.32	7.86	7.93	7.90	-4.06%	689,747
Mar 26, 2026	8.36	8.54	8.26	8.26	8.23	-1.57%	2,904,245
Mar 25, 2026	8.36	8.55	8.32	8.39	8.36	1.65%	154,656
Mar 24, 2026	8.09	8.28	8.00	8.26	8.23	2.42%	59,488
Mar 23, 2026	7.94	8.18	7.60	8.06	8.03	1.50%	538,544
Mar 20, 2026	8.40	8.42	7.92	7.94	7.92	-5.13%	89,170
Mar 19, 2026	8.34	8.38	8.00	8.37	8.34	-0.71%	53,234