LON:0K8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	302.09	316.15	302.09	315.26	315.26	1.23%	147
May 21, 2026	321.14	321.14	310.92	311.42	311.42	-1.21%	30
May 20, 2026	318.97	318.97	314.69	315.25	315.25	-1.60%	11
May 19, 2026	320.08	320.38	315.84	320.38	320.38	0.21%	33
May 18, 2026	307.38	320.44	307.38	319.71	319.71	1.57%	98
May 15, 2026	312.15	318.04	310.65	314.77	314.77	-0.07%	39
May 14, 2026	300.60	314.99	300.60	314.99	314.99	1.29%	80
May 13, 2026	314.16	316.61	309.00	310.99	310.99	-0.50%	61
May 12, 2026	307.76	314.00	307.76	312.54	312.54	-0.10%	84
May 11, 2026	317.43	317.43	308.75	312.86	312.86	-0.45%	37
May 8, 2026	310.61	314.60	310.61	314.27	314.27	0.17%	51
May 7, 2026	308.03	320.00	308.03	315.09	313.75	-1.17%	87
May 6, 2026	318.05	318.82	309.18	318.82	317.46	2.03%	58
May 5, 2026	311.76	315.32	310.00	312.47	311.14	-0.28%	232
May 4, 2026	312.00	317.28	312.00	313.36	312.03	-0.94%	15
May 1, 2026	319.00	319.00	313.00	316.32	314.97	1.02%	44
Apr 30, 2026	303.33	316.43	303.33	313.14	311.81	-0.19%	5
Apr 29, 2026	322.40	322.40	309.35	313.73	312.40	-1.25%	63
Apr 28, 2026	321.00	324.94	317.62	317.71	316.36	0.28%	43
Apr 27, 2026	314.15	323.09	314.15	316.81	315.46	-1.16%	97
Apr 24, 2026	322.50	323.74	311.03	320.53	319.17	0.58%	270
Apr 23, 2026	303.38	318.84	302.72	318.68	317.32	5.79%	381
Apr 22, 2026	306.42	306.42	301.25	301.25	299.97	-0.20%	12
Apr 21, 2026	314.50	314.50	301.55	301.85	300.57	-0.88%	90
Apr 20, 2026	303.89	306.14	299.36	304.53	303.23	-0.04%	167
Apr 17, 2026	302.63	308.11	300.23	304.64	303.34	1.18%	165
Apr 16, 2026	291.00	303.10	291.00	301.09	299.81	0.84%	134
Apr 15, 2026	297.89	303.10	296.00	298.58	297.31	-0.16%	117
Apr 14, 2026	300.62	302.28	293.00	299.05	297.78	1.21%	82
Apr 13, 2026	293.21	298.31	293.21	295.48	294.22	0.05%	43
Apr 10, 2026	291.01	297.52	291.01	295.34	294.08	-0.39%	214
Apr 9, 2026	296.85	302.28	290.53	296.50	295.24	1.04%	171
Apr 8, 2026	290.00	294.90	290.00	293.45	292.20	1.60%	23
Apr 7, 2026	291.20	291.20	282.60	288.83	287.60	0.11%	121
Apr 2, 2026	287.33	288.51	284.00	288.51	287.28	-0.47%	73
Apr 1, 2026	292.22	292.22	286.04	289.87	288.64	1.31%	29
Mar 31, 2026	285.56	287.55	279.28	286.11	284.89	0.37%	58
Mar 30, 2026	274.73	287.99	274.72	285.05	283.84	0.37%	201
Mar 27, 2026	284.03	284.52	279.87	284.01	282.80	0.52%	155
Mar 26, 2026	272.58	286.84	272.58	282.54	281.34	-0.84%	80
Mar 25, 2026	287.64	287.64	283.50	284.93	283.72	-0.14%	102
Mar 24, 2026	275.32	287.96	275.32	285.34	284.13	-0.48%	141
Mar 23, 2026	282.84	297.51	282.84	286.71	285.49	2.15%	970
Mar 20, 2026	282.30	282.30	276.76	280.68	279.49	0.39%	61
Mar 19, 2026	275.62	288.00	275.62	279.59	278.40	-2.19%	144
Mar 18, 2026	294.35	295.38	285.16	285.84	284.62	-2.22%	478
Mar 17, 2026	296.18	296.18	289.99	292.33	291.09	-0.02%	58
Mar 16, 2026	281.59	297.66	281.59	292.39	291.15	1.23%	12
Mar 13, 2026	290.25	294.19	288.67	288.85	287.62	-1.36%	43
Mar 12, 2026	303.00	303.00	292.46	292.83	291.58	-1.89%	209