LON:0KAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	55.06	57.29	54.02	56.88	56.88	0.30%	32,267
Jun 11, 2026	58.12	58.16	56.02	56.71	56.71	-1.99%	37,012
Jun 10, 2026	56.55	58.46	56.13	57.86	57.86	3.55%	60,025
Jun 9, 2026	57.24	57.45	55.62	56.14	55.88	-2.55%	32,750
Jun 8, 2026	58.00	59.00	56.67	57.61	57.34	0.40%	27,743
Jun 5, 2026	58.63	58.88	57.03	57.38	57.11	-1.93%	19,538
Jun 4, 2026	59.53	59.88	58.18	58.51	58.24	-2.29%	22,653
Jun 3, 2026	59.25	60.50	59.11	59.89	59.61	1.14%	34,563
Jun 2, 2026	58.63	59.38	58.00	59.21	58.94	0.80%	39,087
Jun 1, 2026	56.75	59.88	56.55	58.74	58.47	3.91%	61,307
May 29, 2026	56.92	57.31	56.04	56.53	56.27	-1.51%	28,919
May 28, 2026	58.20	58.30	56.99	57.40	57.13	-0.12%	18,127
May 27, 2026	57.60	57.85	55.63	57.47	57.20	-1.08%	41,454
May 26, 2026	57.17	59.10	56.08	58.10	57.83	-0.89%	33,958
May 22, 2026	58.84	59.16	58.12	58.62	58.35	0.29%	25,374
May 21, 2026	59.06	60.77	58.00	58.45	58.18	-0.98%	27,930
May 20, 2026	60.52	61.18	58.90	59.03	58.76	-2.62%	50,336
May 19, 2026	59.50	60.62	59.50	60.62	60.34	1.09%	22,277
May 18, 2026	60.01	60.43	58.33	59.97	59.69	1.91%	69,833
May 15, 2026	56.89	59.23	56.35	58.84	58.57	3.30%	38,522
May 14, 2026	56.10	57.23	55.00	56.96	56.70	1.86%	29,130
May 13, 2026	55.89	56.42	55.38	55.92	55.66	-0.78%	28,555
May 12, 2026	55.26	56.36	55.17	56.36	56.10	2.25%	42,715
May 11, 2026	54.13	55.46	53.30	55.12	54.86	2.71%	46,668
May 8, 2026	54.18	54.80	53.28	53.66	53.41	-0.86%	61,655
May 7, 2026	54.93	55.19	53.21	54.13	53.88	-2.06%	79,944
May 6, 2026	58.20	58.50	54.19	55.27	55.02	-7.53%	95,581
May 5, 2026	60.20	60.49	59.20	59.77	59.49	-0.08%	25,731
May 4, 2026	60.00	60.50	58.11	59.82	59.54	1.65%	40,110
May 1, 2026	60.50	61.00	57.88	58.85	58.58	-2.01%	47,004
Apr 30, 2026	61.03	61.48	58.97	60.06	59.78	-0.50%	36,042
Apr 29, 2026	58.35	60.73	58.35	60.36	60.08	3.18%	49,846
Apr 28, 2026	57.38	58.99	57.31	58.50	58.23	2.00%	42,444
Apr 27, 2026	57.47	58.00	56.95	57.35	57.08	1.15%	108,821
Apr 24, 2026	57.82	58.30	56.50	56.70	56.44	-1.77%	37,337
Apr 23, 2026	56.92	58.01	56.83	57.72	57.45	1.71%	42,711
Apr 22, 2026	55.89	56.98	55.35	56.75	56.49	1.27%	52,780
Apr 21, 2026	54.49	56.28	54.25	56.04	55.78	2.19%	82,710
Apr 20, 2026	56.02	56.33	53.83	54.84	54.59	2.22%	79,409
Apr 17, 2026	56.66	57.00	51.96	53.65	53.40	-5.50%	157,413
Apr 16, 2026	55.62	57.05	55.60	56.77	56.51	1.16%	71,065
Apr 15, 2026	55.20	56.40	54.67	56.12	55.86	1.59%	76,821
Apr 14, 2026	57.49	58.18	55.15	55.24	54.99	-4.48%	120,808
Apr 13, 2026	59.90	62.50	57.76	57.83	57.56	-0.67%	135,131
Apr 10, 2026	58.30	58.88	57.50	58.22	57.95	-0.78%	64,295
Apr 9, 2026	58.26	60.83	58.24	58.68	58.41	-0.27%	97,962
Apr 8, 2026	58.20	59.23	56.30	58.84	58.57	-6.47%	213,663
Apr 7, 2026	63.37	64.28	62.43	62.91	62.62	0.38%	81,830
Apr 2, 2026	61.23	66.01	61.10	62.67	62.38	1.55%	191,157
Apr 1, 2026	64.10	65.55	61.16	61.71	61.43	-3.25%	178,968