LON:0KAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.15	88.20	84.15	88.20	-	2.25%	20
Jun 2, 2026	85.97	88.25	85.44	86.26	86.26	-0.23%	7,824
Jun 1, 2026	86.92	88.20	85.46	86.46	86.46	-1.45%	1,195
May 29, 2026	89.23	89.23	87.11	87.73	87.73	-0.91%	1,292
May 28, 2026	89.94	89.94	88.10	88.54	88.54	0.08%	2,319
May 27, 2026	87.00	90.12	87.00	88.47	88.47	0.58%	2,622
May 26, 2026	91.98	91.98	86.86	87.96	87.96	-4.81%	1,301
May 22, 2026	90.51	92.96	90.51	92.40	92.40	-0.12%	114
May 21, 2026	91.35	93.52	91.31	92.51	92.51	-0.13%	406
May 20, 2026	92.48	92.91	91.00	92.63	92.63	0.53%	227
May 19, 2026	92.56	93.03	91.25	92.14	92.14	1.14%	524
May 18, 2026	88.53	91.18	88.00	91.10	91.10	2.05%	1,129
May 15, 2026	90.80	90.80	89.02	89.27	89.27	0.24%	1,878
May 14, 2026	89.66	90.80	88.71	89.06	89.06	-1.03%	6,854
May 13, 2026	90.25	91.80	88.91	89.99	89.99	-2.18%	2,680
May 12, 2026	91.17	92.51	90.26	92.00	92.00	1.50%	821
May 11, 2026	92.50	92.96	90.46	90.64	90.64	-2.99%	4,549
May 8, 2026	95.56	96.00	93.29	93.44	93.44	-1.23%	1,099
May 7, 2026	94.32	95.51	94.00	94.60	94.60	-0.72%	1,327
May 6, 2026	95.30	95.74	93.00	95.28	95.28	-0.08%	874
May 5, 2026	94.18	95.56	93.78	95.36	95.36	1.27%	180
May 4, 2026	96.50	99.00	94.16	94.16	94.16	-1.75%	1,538
May 1, 2026	102.00	102.00	95.81	95.84	95.84	-2.91%	5,637
Apr 30, 2026	93.81	99.64	92.00	98.71	98.71	8.23%	3,565
Apr 29, 2026	91.00	91.27	90.10	91.20	91.20	-0.17%	767
Apr 28, 2026	91.46	94.00	91.35	91.35	91.35	-2.02%	3,323
Apr 27, 2026	93.13	94.05	92.71	93.24	93.24	0.23%	355
Apr 24, 2026	93.71	93.71	91.79	93.02	93.02	0.43%	303
Apr 23, 2026	93.50	94.72	92.33	92.62	92.62	-1.19%	232
Apr 22, 2026	94.77	94.77	92.60	93.74	93.74	0.40%	224
Apr 21, 2026	92.83	93.74	92.19	93.37	93.37	0.28%	4,390
Apr 20, 2026	92.00	94.06	92.00	93.11	93.11	-0.61%	1,880
Apr 17, 2026	93.29	94.15	92.75	93.68	93.68	0.44%	343
Apr 16, 2026	94.04	94.23	93.16	93.27	93.27	-0.15%	3,100
Apr 15, 2026	94.50	94.50	90.11	93.41	93.41	-0.20%	2,632
Apr 14, 2026	93.99	94.09	92.24	93.60	93.60	-0.14%	112
Apr 13, 2026	92.52	94.65	92.52	93.73	93.73	0.53%	474
Apr 10, 2026	91.51	95.00	91.51	93.24	93.24	-1.10%	725
Apr 9, 2026	92.23	94.48	91.47	94.27	94.27	1.55%	9,689
Apr 8, 2026	91.36	93.07	91.15	92.83	92.83	1.45%	173
Apr 7, 2026	91.00	92.86	90.75	91.50	91.50	0.12%	356
Apr 2, 2026	91.00	92.36	90.85	91.39	91.39	-0.50%	352
Apr 1, 2026	90.03	93.20	90.03	91.85	91.85	-0.66%	1,287
Mar 31, 2026	92.63	92.80	91.21	92.46	92.46	0.25%	183
Mar 30, 2026	91.00	92.41	89.90	92.23	92.23	1.52%	614
Mar 27, 2026	91.19	92.63	90.85	90.85	90.85	-1.81%	709
Mar 26, 2026	88.07	92.84	88.07	92.53	92.53	1.75%	542
Mar 25, 2026	88.38	91.02	88.00	90.93	90.93	3.18%	541
Mar 24, 2026	87.39	89.71	87.10	88.13	88.13	-0.94%	554
Mar 23, 2026	87.27	89.64	86.51	88.97	88.97	1.41%	190,659