LON:0KAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.31	57.89	55.80	57.83	57.83	2.16%	16,622
Sep 22, 2026	57.32	58.03	56.07	56.60	56.60	-1.48%	30,719
Sep 21, 2026	58.87	60.00	57.00	57.45	57.45	-2.60%	23,777
Sep 18, 2026	59.26	59.78	58.44	58.98	58.98	-0.81%	18,320
Sep 17, 2026	59.65	60.14	58.34	59.46	59.46	-1.61%	17,117
Sep 16, 2026	64.00	64.00	59.71	60.43	60.43	-5.01%	42,853
Sep 15, 2026	61.98	63.77	61.33	63.62	63.62	2.55%	42,122
Sep 14, 2026	62.16	62.98	61.50	62.04	62.04	1.60%	32,859
Sep 11, 2026	61.26	61.55	60.00	61.06	61.06	0.03%	20,454
Sep 10, 2026	60.68	62.55	60.19	61.04	61.04	-0.08%	55,613
Sep 9, 2026	60.71	62.20	60.35	61.37	61.09	1.14%	19,449
Sep 8, 2026	60.01	62.03	60.00	60.68	60.40	1.11%	25,054
Sep 7, 2026	60.01	60.01	60.01	60.01	59.74	-	3,040
Sep 4, 2026	59.71	61.16	59.35	60.01	59.74	-1.35%	27,319
Sep 3, 2026	61.38	61.63	60.31	60.83	60.55	-0.36%	13,768
Sep 2, 2026	61.45	61.49	59.80	61.05	60.77	0.11%	27,620
Sep 1, 2026	60.90	61.50	59.85	60.98	60.70	1.75%	31,598
Aug 31, 2026	59.61	60.93	58.00	59.93	59.66	1.47%	20,153
Aug 28, 2026	59.83	59.83	58.70	59.06	58.79	-0.71%	2,407
Aug 27, 2026	58.32	59.48	57.56	59.48	59.21	1.26%	4,505
Aug 26, 2026	58.20	58.93	57.50	58.74	58.47	-0.38%	11,601
Aug 25, 2026	60.10	60.38	58.64	58.97	58.70	-1.40%	14,158
Aug 24, 2026	61.20	61.22	59.38	59.80	59.53	-2.75%	22,677
Aug 21, 2026	61.52	62.04	60.98	61.49	61.21	0.13%	9,730
Aug 20, 2026	60.48	62.13	59.43	61.41	61.13	1.87%	25,694
Aug 19, 2026	60.00	60.81	59.72	60.29	60.01	1.35%	16,080
Aug 18, 2026	59.42	60.10	58.98	59.48	59.21	0.73%	8,548
Aug 17, 2026	58.36	59.50	57.56	59.05	58.78	0.91%	14,370
Aug 14, 2026	58.00	58.91	57.52	58.52	58.25	1.69%	7,975
Aug 13, 2026	58.35	58.69	57.20	57.55	57.29	-1.89%	19,377
Aug 12, 2026	58.97	59.14	58.26	58.66	58.39	-0.74%	9,391
Aug 11, 2026	58.56	59.55	58.00	59.10	58.83	0.85%	17,448
Aug 10, 2026	56.10	58.63	55.60	58.60	58.33	3.96%	24,780
Aug 7, 2026	55.96	56.50	55.00	56.37	56.11	0.61%	5,740
Aug 6, 2026	54.77	57.32	54.55	56.03	55.78	3.30%	39,217
Aug 5, 2026	55.10	56.00	53.71	54.24	53.99	-1.72%	27,970
Aug 4, 2026	55.63	56.50	53.77	55.19	54.94	-0.42%	27,546
Aug 3, 2026	55.50	56.69	54.89	55.42	55.17	-2.29%	27,311
Jul 31, 2026	55.28	57.00	54.72	56.72	56.46	2.09%	22,736
Jul 30, 2026	56.65	56.65	54.47	55.56	55.31	-0.50%	42,158
Jul 29, 2026	55.09	56.30	54.15	55.84	55.59	3.04%	21,485
Jul 28, 2026	54.93	55.54	53.77	54.19	53.94	-2.29%	24,218
Jul 27, 2026	55.41	56.61	54.94	55.46	55.21	-2.84%	16,887
Jul 24, 2026	57.99	57.99	56.02	57.08	56.82	-1.48%	34,046
Jul 23, 2026	57.90	59.07	57.76	57.94	57.68	1.03%	41,858
Jul 22, 2026	56.49	57.82	56.39	57.35	57.09	1.94%	26,134
Jul 21, 2026	55.04	56.35	54.90	56.26	56.00	1.61%	12,188
Jul 20, 2026	55.40	55.70	53.70	55.37	55.12	1.22%	24,845
Jul 17, 2026	53.67	55.17	53.21	54.70	54.45	1.41%	54,942
Jul 16, 2026	53.58	54.17	53.16	53.94	53.69	0.94%	42,780