LON:0K9O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.18	38.49	37.18	38.28	38.28	0.42%	1,281
Mar 31, 2026	37.66	38.67	37.56	38.12	38.12	0.61%	334
Mar 30, 2026	37.30	38.70	37.30	37.89	37.89	1.61%	522
Mar 27, 2026	39.45	39.45	37.28	37.29	37.29	-5.77%	697
Mar 26, 2026	38.56	40.26	38.09	39.58	39.58	1.71%	335
Mar 25, 2026	39.87	40.98	38.91	38.91	38.91	-1.39%	1,640
Mar 24, 2026	39.51	40.63	38.87	39.46	39.46	-2.41%	611
Mar 23, 2026	39.73	40.48	38.42	40.44	40.44	1.55%	989
Mar 20, 2026	41.00	41.03	39.82	39.82	39.82	-2.64%	1,123
Mar 19, 2026	41.06	42.00	40.29	40.90	40.90	-1.40%	418
Mar 18, 2026	42.00	42.00	41.20	41.48	41.48	0.34%	1,058
Mar 17, 2026	39.57	41.78	39.57	41.34	41.34	2.10%	1,443
Mar 16, 2026	39.18	40.70	39.00	40.49	40.49	3.42%	1,243
Mar 13, 2026	38.99	39.43	38.50	39.15	39.15	1.03%	3,472
Mar 12, 2026	38.43	39.21	37.80	38.75	38.75	1.57%	672
Mar 11, 2026	38.74	39.70	37.97	38.15	38.15	-1.14%	1,196
Mar 10, 2026	39.70	40.00	37.50	38.59	38.59	-0.59%	1,697
Mar 9, 2026	39.00	40.59	37.86	38.82	38.82	-2.59%	1,143
Mar 6, 2026	39.58	40.60	39.58	39.85	39.85	-2.16%	658
Mar 5, 2026	40.40	41.40	40.13	40.73	40.73	1.32%	438
Mar 4, 2026	40.70	41.00	40.01	40.20	40.20	-1.33%	709
Mar 3, 2026	40.00	40.81	38.90	40.74	40.74	1.32%	686
Mar 2, 2026	37.09	40.27	36.98	40.21	40.21	4.77%	2,454
Feb 27, 2026	40.00	40.00	37.61	38.38	38.38	-3.64%	5,515
Feb 26, 2026	45.55	48.00	37.93	39.83	39.83	4.86%	25,293
Feb 25, 2026	37.85	38.03	36.36	37.99	37.99	-0.29%	18,276
Feb 24, 2026	37.36	38.66	37.00	38.09	38.09	0.88%	687
Feb 23, 2026	39.00	39.81	37.73	37.76	37.76	-5.92%	1,716
Feb 20, 2026	40.43	41.32	40.05	40.14	40.14	-2.32%	1,612
Feb 19, 2026	41.00	42.00	40.65	41.09	41.09	-1.01%	664
Feb 18, 2026	41.75	41.75	40.57	41.51	41.51	1.90%	100
Feb 17, 2026	42.50	43.38	40.61	40.74	40.74	-3.29%	1,379
Feb 13, 2026	41.76	42.12	40.85	42.12	42.12	4.20%	783
Feb 12, 2026	41.73	41.73	39.99	40.42	40.42	-0.75%	3,061
Feb 11, 2026	41.88	42.51	40.45	40.73	40.73	-2.37%	91
Feb 10, 2026	41.61	42.84	41.55	41.72	41.72	0.60%	822
Feb 9, 2026	40.61	41.76	39.80	41.47	41.47	3.78%	2,340
Feb 6, 2026	39.55	40.27	38.65	39.96	39.96	3.90%	738
Feb 5, 2026	40.05	40.05	37.94	38.46	38.46	0.21%	447
Feb 4, 2026	37.00	38.42	35.63	38.38	38.38	4.78%	941
Feb 3, 2026	40.55	40.55	36.49	36.63	36.63	-9.22%	3,328
Feb 2, 2026	39.20	40.66	39.20	40.35	40.35	1.49%	1,110
Jan 30, 2026	39.57	39.80	39.46	39.76	39.76	1.63%	1,311
Jan 29, 2026	40.80	41.40	38.76	39.12	39.12	-7.23%	4,154
Jan 28, 2026	41.60	42.37	41.42	42.17	42.17	2.03%	1,696
Jan 27, 2026	43.16	43.35	41.33	41.33	41.33	-4.96%	1,066
Jan 26, 2026	42.68	43.87	42.68	43.49	43.48	1.30%	2,042
Jan 23, 2026	42.99	43.30	42.34	42.93	42.93	0.47%	4,853
Jan 22, 2026	42.18	42.99	42.06	42.73	42.73	3.12%	1,236
Jan 21, 2026	42.50	43.08	41.44	41.44	41.44	-5.16%	4,428