LON:0K9O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	45.10	45.28	43.73	43.99	43.99	-0.90%	946
May 12, 2026	44.12	45.76	44.12	44.39	44.39	-1.18%	874
May 11, 2026	46.33	46.45	44.92	44.92	44.92	-0.82%	1,236
May 8, 2026	46.44	46.44	44.20	45.29	45.29	-1.07%	4,159
May 7, 2026	44.08	45.78	42.89	45.78	45.78	5.85%	1,444
May 6, 2026	44.38	44.38	42.35	43.25	43.25	-0.41%	830
May 5, 2026	43.87	44.12	43.33	43.43	43.43	-0.66%	440
May 4, 2026	43.46	44.36	42.05	43.72	43.72	2.22%	2,297
May 1, 2026	41.40	43.09	41.40	42.77	42.77	3.96%	3,294
Apr 30, 2026	42.11	42.11	40.81	41.14	41.14	-1.26%	533
Apr 29, 2026	41.60	41.84	40.99	41.67	41.67	0.27%	1,223
Apr 28, 2026	41.08	42.27	40.77	41.55	41.55	1.87%	1,086
Apr 27, 2026	40.36	41.00	39.99	40.79	40.79	3.14%	1,039
Apr 24, 2026	39.50	40.29	38.65	39.55	39.55	2.21%	442
Apr 23, 2026	40.98	40.98	38.18	38.70	38.69	-6.01%	1,567
Apr 22, 2026	41.58	41.70	40.86	41.17	41.17	0.56%	838
Apr 21, 2026	40.43	41.69	40.37	40.94	40.94	1.49%	2,243
Apr 20, 2026	40.50	40.94	39.55	40.34	40.34	0.77%	724
Apr 17, 2026	40.25	40.68	39.65	40.03	40.03	1.47%	3,117
Apr 16, 2026	38.20	39.60	38.20	39.45	39.45	1.75%	11,738
Apr 15, 2026	37.19	38.77	36.85	38.77	38.77	5.26%	4,154
Apr 14, 2026	37.73	38.35	36.83	36.83	36.83	-1.63%	16,430
Apr 13, 2026	34.60	37.45	34.00	37.44	37.44	7.71%	4,591
Apr 10, 2026	36.96	37.12	34.22	34.76	34.76	-5.49%	14,596
Apr 9, 2026	39.25	39.84	36.57	36.78	36.78	-7.68%	4,363
Apr 8, 2026	40.42	40.96	39.22	39.84	39.84	2.62%	9,506
Apr 7, 2026	39.52	40.08	38.81	38.82	38.82	-4.43%	430
Apr 2, 2026	37.60	40.79	37.60	40.62	40.62	6.11%	1,945
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