LON:0KAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	60.20	60.49	59.20	59.75	59.75	-0.12%	20,802
May 4, 2026	60.00	60.50	58.11	59.82	59.82	1.65%	40,110
May 1, 2026	60.50	61.00	57.88	58.85	58.85	-2.01%	47,004
Apr 30, 2026	61.03	61.48	58.97	60.06	60.06	-0.50%	36,042
Apr 29, 2026	58.35	60.73	58.35	60.36	60.36	3.18%	49,846
Apr 28, 2026	57.38	58.99	57.31	58.50	58.50	2.00%	42,444
Apr 27, 2026	57.47	58.00	56.95	57.35	57.35	1.15%	108,821
Apr 24, 2026	57.82	58.30	56.50	56.70	56.70	-1.77%	37,337
Apr 23, 2026	56.92	58.01	56.83	57.72	57.72	1.71%	42,711
Apr 22, 2026	55.89	56.98	55.35	56.75	56.75	1.27%	52,780
Apr 21, 2026	54.49	56.28	54.25	56.04	56.04	2.19%	82,710
Apr 20, 2026	56.02	56.33	53.83	54.84	54.84	2.22%	79,409
Apr 17, 2026	56.66	57.00	51.96	53.65	53.65	-5.50%	157,413
Apr 16, 2026	55.62	57.05	55.60	56.77	56.77	1.16%	71,065
Apr 15, 2026	55.20	56.40	54.67	56.12	56.12	1.59%	76,821
Apr 14, 2026	57.49	58.18	55.15	55.24	55.24	-4.48%	120,808
Apr 13, 2026	59.90	62.50	57.76	57.83	57.83	-0.67%	135,131
Apr 10, 2026	58.30	58.88	57.50	58.22	58.22	-0.78%	64,295
Apr 9, 2026	58.26	60.83	58.24	58.68	58.68	-0.28%	97,962
Apr 8, 2026	58.20	59.23	56.30	58.84	58.84	-6.47%	213,663
Apr 7, 2026	63.37	64.28	62.43	62.91	62.91	0.38%	81,830
Apr 2, 2026	61.23	66.01	61.10	62.67	62.67	1.55%	191,157
Apr 1, 2026	64.10	65.55	61.16	61.71	61.71	-3.25%	178,968
Mar 31, 2026	66.78	67.43	62.75	63.79	63.79	-3.78%	159,539
Mar 30, 2026	66.01	68.38	65.52	66.29	66.29	1.33%	95,062
Mar 27, 2026	63.90	65.97	63.77	65.42	65.42	2.03%	88,685
Mar 26, 2026	61.90	64.42	61.34	64.12	64.12	3.62%	126,690
Mar 25, 2026	60.30	61.91	59.50	61.88	61.88	1.31%	102,820
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