LON:0KA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	36.06	36.06	35.32	35.32	35.32	-1.62%	10,609
Sep 8, 2026	36.30	36.42	35.90	35.90	35.90	-0.88%	74
Sep 7, 2026	36.80	36.90	36.22	36.22	36.22	-3.16%	386
Sep 4, 2026	39.24	39.70	36.64	37.40	37.40	-5.47%	8,348
Sep 3, 2026	39.07	39.84	39.00	39.56	39.56	2.39%	19,779
Sep 2, 2026	38.81	39.00	38.54	38.64	38.64	-0.62%	7,290
Sep 1, 2026	38.58	38.88	37.98	38.88	38.88	2.15%	7,158
Aug 31, 2026	39.50	39.50	37.96	38.06	38.06	-3.45%	398
Aug 28, 2026	39.40	39.74	39.18	39.42	39.42	0.10%	6,493
Aug 27, 2026	39.28	39.38	39.02	39.38	39.38	0.41%	72
Aug 26, 2026	39.63	39.74	39.22	39.22	39.22	-1.21%	203
Aug 25, 2026	39.69	39.86	39.70	39.70	39.70	-0.50%	232
Aug 24, 2026	38.99	39.90	38.86	39.90	39.90	2.36%	29,344
Aug 21, 2026	38.81	38.98	38.32	38.98	38.98	0.62%	97,614
Aug 20, 2026	38.44	38.96	38.38	38.74	38.74	0.36%	17,061
Aug 19, 2026	38.99	38.82	38.14	38.60	38.60	-0.10%	10,106
Aug 18, 2026	38.70	38.80	38.08	38.64	38.64	0.16%	243
Aug 17, 2026	39.24	39.36	38.58	38.58	38.58	-2.03%	10,185
Aug 14, 2026	38.93	39.52	38.66	39.38	39.38	1.44%	55,485
Aug 13, 2026	37.98	39.04	38.32	38.82	38.82	2.16%	160,073
Aug 12, 2026	38.35	38.60	38.00	38.00	38.00	-0.37%	6,680
Aug 11, 2026	38.50	38.90	38.14	38.14	38.14	-1.65%	200
Aug 10, 2026	39.91	39.98	38.76	38.78	38.78	-3.34%	1,307
Aug 7, 2026	40.00	40.16	39.78	40.12	40.12	0.35%	38
Aug 6, 2026	38.99	40.04	39.26	39.98	39.98	2.78%	139
Aug 5, 2026	38.95	39.16	38.80	38.90	38.90	0.46%	9,063
Aug 4, 2026	38.40	38.74	38.24	38.72	38.72	3.67%	1,014
Aug 3, 2026	36.32	38.10	36.08	37.35	37.35	1.62%	94,148
Jul 31, 2026	40.96	41.64	35.30	36.76	36.76	-11.65%	11,363
Jul 30, 2026	42.40	42.26	41.60	41.60	41.60	-2.03%	81,162
Jul 29, 2026	41.43	42.94	41.82	42.46	42.46	1.97%	3,269
Jul 28, 2026	40.36	41.90	40.70	41.64	41.64	2.56%	20,455
Jul 27, 2026	39.61	40.60	39.34	40.60	40.60	1.70%	159,550
Jul 24, 2026	38.81	40.32	39.26	39.92	39.92	-0.60%	41
Jul 23, 2026	36.45	41.02	36.52	40.16	40.16	8.89%	4,984
Jul 22, 2026	36.67	36.88	36.44	36.88	36.88	-0.32%	78
Jul 21, 2026	36.49	37.00	36.10	37.00	37.00	0.87%	2,023
Jul 20, 2026	35.69	36.80	35.70	36.68	36.68	2.86%	2,519
Jul 17, 2026	36.14	36.46	35.66	35.66	35.66	-0.11%	1,291
Jul 16, 2026	35.44	35.74	35.34	35.70	35.70	0.28%	192
Jul 15, 2026	35.52	35.66	34.98	35.60	35.60	1.66%	199
Jul 14, 2026	34.99	35.50	35.02	35.02	35.02	-0.40%	4,230
Jul 13, 2026	34.81	35.16	34.88	35.16	35.16	1.74%	8,441
Jul 10, 2026	33.76	34.56	33.98	34.56	34.56	1.83%	4,927
Jul 9, 2026	33.96	33.94	33.66	33.94	33.94	0.83%	6,279
Jul 8, 2026	34.37	34.38	33.58	33.66	33.66	-2.60%	10,608
Jul 7, 2026	34.23	34.68	34.36	34.56	34.56	0.58%	8,752
Jul 6, 2026	34.60	35.16	34.20	34.36	34.36	-0.35%	359
Jul 3, 2026	34.19	34.54	34.29	34.48	34.48	0.06%	7,743
Jul 2, 2026	33.88	34.46	34.10	34.46	34.46	1.00%	40,908