LON:0KA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	36.00	36.14	36.00	35.93	35.93	0.36%	55
Nov 9, 2026	35.91	36.06	35.80	35.80	35.80	0.11%	6
Nov 6, 2026	36.14	36.50	35.72	35.76	35.76	-2.08%	178,853
Nov 5, 2026	37.00	37.02	36.42	36.52	36.52	-0.92%	6,065
Nov 4, 2026	36.00	36.88	36.16	36.86	36.86	3.31%	152
Nov 3, 2026	35.13	35.68	35.22	35.68	35.68	1.02%	285
Nov 2, 2026	34.58	35.32	34.66	35.32	35.32	0.57%	45
Oct 30, 2026	35.83	35.84	35.12	35.12	35.12	-1.18%	495
Oct 29, 2026	35.36	35.64	35.36	35.54	35.54	-1.22%	1
Oct 28, 2026	35.61	36.00	35.62	35.98	35.98	1.01%	5,716
Oct 27, 2026	35.20	35.62	35.06	35.62	35.62	0.96%	623
Oct 26, 2026	35.28	35.80	34.66	35.28	35.28	-0.17%	312
Oct 23, 2026	35.61	36.16	34.82	35.34	35.34	-5.71%	1,488
Oct 22, 2026	37.06	37.48	36.76	37.48	37.48	1.90%	1,840
Oct 21, 2026	36.32	36.78	36.22	36.78	36.78	1.27%	7,493
Oct 20, 2026	36.04	36.32	36.04	36.32	36.32	0.89%	86,151
Oct 19, 2026	36.53	36.70	36.00	36.00	36.00	-3.28%	3,985
Oct 16, 2026	36.24	37.62	36.24	37.22	37.22	3.10%	130,369
Oct 15, 2026	35.89	36.28	35.92	36.10	36.10	0.84%	11,477
Oct 14, 2026	36.30	36.70	35.80	35.80	35.80	-1.59%	1,607
Oct 13, 2026	35.97	36.56	36.00	36.38	36.38	1.22%	143
Oct 12, 2026	36.10	36.16	35.60	35.94	35.94	-0.55%	186
Oct 9, 2026	36.16	36.72	36.14	36.14	36.14	-0.22%	1,175
Oct 8, 2026	36.20	36.22	36.00	36.22	36.22	0.89%	149
Oct 7, 2026	35.75	36.52	35.78	35.90	35.90	0.17%	1,739
Oct 6, 2026	35.15	36.00	35.16	35.84	35.84	2.58%	38
Oct 5, 2026	35.01	35.16	34.88	34.94	34.94	-0.74%	1,479
Oct 2, 2026	35.48	35.48	35.10	35.20	35.20	-0.45%	2
Oct 1, 2026	35.09	35.88	34.82	35.36	35.36	1.03%	330
Sep 30, 2026	35.54	35.56	34.82	35.00	35.00	-2.51%	61
Sep 29, 2026	35.42	35.90	35.28	35.90	35.90	0.22%	48
Sep 28, 2026	35.30	35.82	35.32	35.82	35.82	1.94%	611
Sep 25, 2026	35.17	35.14	35.00	35.14	35.14	-0.17%	1,254
Sep 24, 2026	35.09	35.24	34.90	35.20	35.20	-0.40%	2
Sep 23, 2026	35.34	35.38	35.02	35.34	35.34	0.63%	186,299
Sep 22, 2026	34.68	35.38	34.60	35.12	35.12	0.98%	5,393
Sep 21, 2026	34.54	34.92	34.34	34.78	34.78	1.64%	38
Sep 18, 2026	34.74	34.78	33.94	34.22	34.22	-1.50%	532
Sep 17, 2026	34.76	34.94	34.56	34.74	34.74	0.12%	249
Sep 16, 2026	34.89	35.00	34.42	34.70	34.70	-1.42%	249
Sep 15, 2026	35.71	35.92	34.80	35.20	35.20	-1.46%	3,278
Sep 14, 2026	35.36	35.86	35.44	35.72	35.72	0.96%	28,704
Sep 11, 2026	35.95	36.00	35.38	35.38	35.38	-1.50%	68
Sep 10, 2026	35.50	35.94	35.44	35.92	35.92	1.70%	5,757
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