LON:0KA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.35	35.04	34.08	34.64	34.64	0.12%	49,495
Jun 25, 2026	34.99	34.76	34.12	34.60	34.60	-1.70%	188
Jun 24, 2026	36.28	36.28	34.58	35.20	35.20	-2.28%	578
Jun 23, 2026	37.12	37.06	35.90	36.02	36.02	-4.10%	9,771
Jun 22, 2026	37.82	38.06	37.28	37.56	37.56	-0.78%	18,689
Jun 19, 2026	37.80	38.20	37.80	37.86	37.86	0.15%	16,219
Jun 18, 2026	38.29	38.40	37.44	37.80	37.80	-1.56%	1,107
Jun 17, 2026	38.44	38.76	38.40	38.40	38.40	0.47%	7,884
Jun 16, 2026	38.60	38.68	38.14	38.22	38.22	-1.04%	76
Jun 15, 2026	38.60	39.36	38.30	38.62	38.62	-0.41%	116,598
Jun 12, 2026	38.70	39.02	38.62	38.78	38.78	1.52%	231
Jun 11, 2026	38.31	38.82	38.18	38.20	38.20	-1.34%	1,510
Jun 10, 2026	38.50	38.76	38.42	38.72	38.72	0.41%	37
Jun 9, 2026	39.17	39.36	38.56	38.56	38.56	-1.18%	99
Jun 8, 2026	38.23	39.02	38.24	39.02	39.02	-0.31%	98
Jun 5, 2026	38.37	40.00	38.68	39.14	39.14	0.77%	16,750
Jun 4, 2026	37.35	38.94	37.50	38.84	38.84	3.33%	82,278
Jun 3, 2026	38.70	38.70	37.50	37.59	37.59	-2.52%	24,992
Jun 2, 2026	39.46	39.98	38.56	38.56	38.56	-2.28%	6,091
Jun 1, 2026	39.50	39.46	38.68	39.46	39.46	0.92%	487
May 29, 2026	38.01	39.10	38.12	39.10	39.10	2.62%	600
May 28, 2026	36.94	38.14	37.58	38.10	38.10	1.60%	4,371
May 27, 2026	37.04	37.76	37.32	37.50	37.50	-	350
May 26, 2026	36.92	37.50	37.00	37.50	37.50	0.37%	3,383
May 25, 2026	37.10	37.36	37.10	37.36	37.36	1.99%	12
May 22, 2026	36.30	36.96	36.44	36.63	36.63	0.91%	3,044
May 21, 2026	36.51	36.86	36.30	36.30	36.30	0.61%	11,908
May 20, 2026	35.67	36.12	35.90	36.08	36.08	-1.37%	359
May 19, 2026	35.85	37.46	36.26	36.58	36.58	-0.49%	60,173
May 18, 2026	35.38	36.76	35.62	36.76	36.76	0.71%	2,894
May 15, 2026	36.51	36.78	36.30	36.50	36.50	-1.24%	5,620
May 14, 2026	36.38	37.00	36.30	36.96	36.96	2.44%	74
May 13, 2026	36.00	36.20	35.98	36.08	36.08	-0.33%	301
May 12, 2026	36.69	36.74	36.06	36.20	36.20	-1.79%	352
May 11, 2026	37.37	37.42	36.82	36.86	36.86	-1.18%	8,074
May 8, 2026	36.80	37.38	36.80	37.30	37.30	0.64%	2,756
May 7, 2026	37.49	37.70	36.60	37.06	37.06	-1.69%	3,836
May 6, 2026	37.29	37.92	37.40	37.70	37.70	2.61%	227
May 5, 2026	36.90	37.20	36.68	36.74	36.74	-0.38%	343
May 4, 2026	36.14	36.88	36.04	36.88	36.88	2.93%	1,187
Apr 30, 2026	35.61	36.28	35.50	35.83	35.83	1.44%	322
Apr 29, 2026	34.89	35.62	34.96	35.32	35.32	0.34%	97
Apr 28, 2026	34.87	35.20	34.94	35.20	35.20	0.28%	7,246
Apr 27, 2026	34.25	35.16	34.32	35.10	35.10	0.91%	6,862
Apr 24, 2026	34.93	34.98	34.72	34.78	34.78	1.23%	5,169
Apr 23, 2026	34.23	34.55	34.16	34.36	34.36	0.82%	1,868
Apr 22, 2026	34.09	34.08	33.82	34.08	34.08	0.41%	1,709
Apr 21, 2026	33.37	34.16	33.22	33.94	33.94	2.66%	31,170
Apr 20, 2026	33.60	33.50	32.94	33.06	33.06	-1.72%	5,022
Apr 17, 2026	35.69	35.78	33.48	33.64	33.64	-15.65%	49,851