LON:0KA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.11	34.12	33.58	33.96	33.96	1.37%	2,374
Mar 26, 2026	33.68	33.68	33.48	33.50	33.50	-	4
Mar 25, 2026	34.01	34.10	33.28	33.50	33.50	-0.30%	7,508
Mar 24, 2026	34.01	34.46	33.60	33.60	33.60	1.88%	26
Mar 23, 2026	33.00	34.62	32.94	32.98	32.98	-2.43%	25,594
Mar 20, 2026	34.03	34.14	33.40	33.80	33.80	-1.23%	142
Mar 19, 2026	34.31	34.60	33.90	34.22	34.22	-0.12%	87,927
Mar 18, 2026	36.49	36.32	34.26	34.26	34.26	-6.29%	7,017
Mar 17, 2026	36.49	36.56	36.30	36.56	36.56	0.22%	705
Mar 16, 2026	36.30	36.68	36.22	36.48	36.48	-0.11%	51,789
Mar 13, 2026	35.38	36.64	35.32	36.52	36.52	1.73%	196
Mar 12, 2026	35.46	35.98	35.32	35.90	35.90	0.96%	183,406
Mar 11, 2026	35.69	35.92	35.10	35.56	35.56	-0.45%	20
Mar 10, 2026	35.91	36.34	35.68	35.72	35.72	-0.83%	3,903
Mar 9, 2026	35.89	36.20	35.26	36.02	36.02	-2.23%	1,700
Mar 6, 2026	36.08	36.98	36.20	36.84	36.84	2.39%	6,598
Mar 5, 2026	35.13	36.50	35.36	35.98	35.98	1.24%	3,698
Mar 4, 2026	33.86	35.54	34.32	35.54	35.54	4.28%	71
Mar 3, 2026	33.68	34.40	33.82	34.08	34.08	-	134,218
Mar 2, 2026	32.80	34.50	32.92	34.08	34.08	-0.93%	534
Feb 27, 2026	34.99	35.00	34.18	34.40	34.40	-1.49%	72
Feb 26, 2026	33.41	35.00	33.30	34.92	34.92	6.66%	9,162
Feb 25, 2026	31.28	33.00	30.72	32.74	32.74	7.56%	502
Feb 24, 2026	30.35	30.44	29.84	30.44	30.44	0.26%	79
Feb 23, 2026	31.40	31.50	30.36	30.36	30.36	-2.19%	1,497
Feb 20, 2026	30.68	31.12	30.22	31.04	31.04	2.85%	6,271
Feb 19, 2026	30.27	30.30	30.00	30.18	30.18	-0.40%	168,316
Feb 18, 2026	30.15	30.30	29.78	30.30	30.30	0.73%	10,556
Feb 17, 2026	29.49	30.08	29.12	30.08	30.08	0.67%	6,087
Feb 16, 2026	31.56	31.04	29.84	29.88	29.88	-3.68%	178
Feb 13, 2026	30.95	31.32	30.90	31.02	31.02	0.71%	1,264
Feb 12, 2026	31.20	31.58	30.80	30.80	30.80	-3.27%	12,667
Feb 11, 2026	33.49	33.44	31.40	31.84	31.84	-5.18%	955
Feb 10, 2026	32.90	33.58	32.98	33.58	33.58	1.63%	1,071
Feb 9, 2026	33.08	33.40	32.92	33.04	33.04	-0.72%	44
Feb 6, 2026	33.45	33.42	32.64	33.28	33.28	-0.66%	577
Feb 5, 2026	34.01	34.20	33.40	33.50	33.50	-2.16%	5,602
Feb 4, 2026	34.99	34.82	33.86	34.24	34.24	-3.33%	21,892
Feb 3, 2026	36.20	35.86	35.08	35.42	35.42	-0.56%	1,320
Feb 2, 2026	36.36	35.84	35.32	35.62	35.62	-0.28%	118
Jan 30, 2026	35.89	35.92	35.60	35.72	35.72	0.06%	342
Jan 29, 2026	36.00	37.00	35.62	35.70	35.70	-0.39%	418
Jan 28, 2026	35.36	35.96	35.40	35.84	35.84	0.96%	7,179
Jan 27, 2026	35.87	36.50	35.40	35.50	35.50	0.62%	327
Jan 26, 2026	35.87	35.78	35.28	35.28	35.28	-0.06%	437
Jan 23, 2026	35.50	35.30	34.80	35.30	35.30	-0.28%	61
Jan 22, 2026	33.29	35.48	33.84	35.40	35.40	7.73%	926
Jan 21, 2026	32.96	32.96	32.30	32.86	32.86	-0.60%	75
Jan 20, 2026	32.80	33.10	32.66	33.06	33.06	0.18%	9
Jan 19, 2026	33.14	33.10	32.72	33.00	33.00	-2.88%	61,445