LON:0KA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	38.70	40.20	38.84	39.88	39.88	3.64%	1,029
Apr 15, 2026	37.94	38.48	37.94	38.48	38.48	1.58%	334
Apr 14, 2026	36.71	37.96	36.66	37.88	37.88	3.84%	63,757
Apr 13, 2026	35.44	36.48	35.56	36.48	36.48	2.30%	900
Apr 10, 2026	34.83	35.82	34.90	35.66	35.66	1.94%	1,979
Apr 9, 2026	35.38	35.56	34.94	34.98	34.98	-1.74%	2,403
Apr 8, 2026	35.73	35.78	35.24	35.60	35.60	3.19%	121
Apr 7, 2026	34.46	35.36	34.46	34.50	34.50	1.47%	145
Apr 2, 2026	34.01	34.08	33.90	34.00	34.00	-0.99%	74
Apr 1, 2026	34.48	34.52	34.24	34.34	34.34	1.54%	9
Mar 31, 2026	34.09	34.26	33.72	33.82	33.82	0.77%	100
Mar 30, 2026	33.62	33.86	33.42	33.56	33.56	-1.18%	27
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