LON:0KAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	60.30	61.74	59.50	61.55	61.55	0.77%	89,241
Mar 24, 2026	59.60	62.11	59.60	61.08	61.08	1.43%	157,531
Mar 23, 2026	61.73	62.05	56.50	60.22	60.22	-1.36%	243,135
Mar 20, 2026	59.01	61.40	58.35	61.05	61.05	2.14%	153,235
Mar 19, 2026	58.67	60.72	58.48	59.77	59.77	2.21%	117,098
Mar 18, 2026	56.93	58.83	56.37	58.48	58.48	1.48%	93,519
Mar 17, 2026	57.17	58.49	56.88	57.62	57.62	0.42%	56,485
Mar 16, 2026	58.60	58.88	56.70	57.38	57.38	-1.37%	123,770
Mar 13, 2026	58.32	59.18	57.09	58.18	58.18	-0.72%	104,931
Mar 12, 2026	56.02	59.15	55.00	58.60	58.60	6.18%	226,429
Mar 11, 2026	53.18	55.40	52.65	55.19	55.19	4.01%	52,344
Mar 10, 2026	53.23	53.97	52.05	53.06	53.06	-4.55%	167,540
Mar 9, 2026	55.03	56.20	54.11	55.59	55.33	2.09%	197,798
Mar 6, 2026	53.20	55.17	53.20	54.45	54.19	1.25%	136,552
Mar 5, 2026	53.52	54.60	53.07	53.78	53.53	1.07%	70,292
Mar 4, 2026	53.11	53.98	52.22	53.21	52.96	-1.65%	95,478
Mar 3, 2026	55.19	56.60	53.07	54.10	53.85	0.82%	253,101
Mar 2, 2026	57.50	58.45	53.33	53.66	53.41	1.50%	317,613
Feb 27, 2026	51.19	53.04	51.12	52.87	52.62	2.95%	40,656
Feb 26, 2026	50.90	51.96	49.81	51.35	51.11	1.10%	86,387
Feb 25, 2026	52.06	52.18	50.60	50.79	50.55	-1.84%	40,240
Feb 24, 2026	52.47	52.65	51.10	51.75	51.50	-0.72%	52,769
Feb 23, 2026	51.70	53.31	50.91	52.12	51.87	2.00%	65,036
Feb 20, 2026	51.58	52.18	50.61	51.10	50.86	-0.43%	120,911
Feb 19, 2026	48.51	51.85	48.01	51.32	51.08	8.46%	195,494
Feb 18, 2026	46.00	47.40	46.00	47.32	47.09	3.76%	47,614
Feb 17, 2026	46.40	47.00	45.07	45.60	45.39	-1.51%	29,682
Feb 16, 2026	46.30	46.30	46.30	46.30	46.08	-	372
Feb 13, 2026	45.38	46.53	45.00	46.30	46.08	1.80%	20,684
Feb 12, 2026	47.27	47.59	44.88	45.48	45.27	-3.77%	34,834
Feb 11, 2026	46.49	47.69	46.41	47.26	47.04	1.81%	39,163
Feb 10, 2026	46.68	46.80	46.08	46.42	46.20	-0.47%	20,056
Feb 9, 2026	46.20	46.79	45.99	46.64	46.42	1.28%	21,442
Feb 6, 2026	44.33	46.29	44.07	46.05	45.83	1.50%	47,788
Feb 5, 2026	46.18	46.70	44.54	45.37	45.16	-2.53%	39,952
Feb 4, 2026	45.30	46.68	44.89	46.55	46.33	4.94%	62,297
Feb 3, 2026	43.73	44.80	43.32	44.35	44.14	0.37%	46,066
Feb 2, 2026	43.55	45.38	43.50	44.19	43.98	-1.73%	61,645
Jan 30, 2026	45.52	45.60	44.33	44.97	44.76	-2.03%	47,789
Jan 29, 2026	45.26	46.93	44.52	45.90	45.68	2.39%	120,015
Jan 28, 2026	44.79	45.17	44.56	44.83	44.62	1.00%	35,975
Jan 27, 2026	43.90	44.58	43.40	44.38	44.17	0.85%	34,059
Jan 26, 2026	44.59	44.90	43.63	44.01	43.80	-0.46%	39,466
Jan 23, 2026	43.28	44.44	42.94	44.21	44.00	2.61%	27,855
Jan 22, 2026	43.76	43.79	42.35	43.09	42.88	-1.01%	23,914
Jan 21, 2026	42.27	43.95	42.27	43.53	43.32	2.97%	42,432
Jan 20, 2026	42.63	42.92	42.20	42.27	42.07	-1.08%	40,868
Jan 16, 2026	43.30	43.65	42.67	42.73	42.53	-1.10%	22,345
Jan 15, 2026	44.34	44.50	42.80	43.21	43.00	-3.34%	34,327
Jan 14, 2026	43.25	44.77	43.10	44.70	44.49	1.66%	77,039