LON:0KA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	38.82	38.90	38.14	38.35	38.35	-1.11%	197
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
Jul 1, 2026	32.94	34.12	32.88	34.12	34.12	3.76%	771
Jun 30, 2026	35.50	35.50	34.84	34.88	32.89	-2.13%	1,004
Jun 29, 2026	35.93	35.82	35.40	35.64	33.60	2.88%	1,338
Jun 26, 2026	34.35	35.04	34.08	34.64	32.66	0.12%	49,495
Jun 25, 2026	34.99	34.76	34.12	34.60	32.62	-1.70%	188
Jun 24, 2026	36.28	36.28	34.58	35.20	33.19	-2.28%	578
Jun 23, 2026	37.12	37.06	35.90	36.02	33.96	-4.10%	9,771
Jun 22, 2026	37.82	38.06	37.28	37.56	35.41	-0.78%	18,689
Jun 19, 2026	37.80	38.20	37.80	37.86	35.69	0.15%	16,219
Jun 18, 2026	38.29	38.40	37.44	37.80	35.64	-1.56%	1,107
Jun 17, 2026	38.44	38.76	38.40	38.40	36.20	0.47%	7,884
Jun 16, 2026	38.60	38.68	38.14	38.22	36.03	-1.04%	76
Jun 15, 2026	38.60	39.36	38.30	38.62	36.41	-0.41%	116,598
Jun 12, 2026	38.70	39.02	38.62	38.78	36.56	1.52%	231
Jun 11, 2026	38.31	38.82	38.18	38.20	36.02	-1.34%	1,510
Jun 10, 2026	38.50	38.76	38.42	38.72	36.51	0.41%	37
Jun 9, 2026	39.17	39.36	38.56	38.56	36.35	-1.18%	99
Jun 8, 2026	38.23	39.02	38.24	39.02	36.79	-0.31%	98
Jun 5, 2026	38.37	40.00	38.68	39.14	36.90	0.77%	16,750
Jun 4, 2026	37.35	38.94	37.50	38.84	36.62	3.33%	82,278
Jun 3, 2026	38.70	38.70	37.50	37.59	35.44	-2.52%	24,992