LON:0KAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.00	58.91	57.52	58.35	58.35	1.39%	7,613
Aug 13, 2026	58.35	58.69	57.20	57.55	57.55	-1.89%	19,377
Aug 12, 2026	58.97	59.14	58.26	58.66	58.66	-0.74%	9,391
Aug 11, 2026	58.56	59.55	58.00	59.10	59.10	0.85%	17,448
Aug 10, 2026	56.10	58.63	55.60	58.60	58.60	3.96%	24,780
Aug 7, 2026	55.96	56.50	55.00	56.37	56.37	0.61%	5,740
Aug 6, 2026	54.77	57.32	54.55	56.03	56.03	3.30%	39,217
Aug 5, 2026	55.10	56.00	53.71	54.24	54.24	-1.72%	27,970
Aug 4, 2026	55.63	56.50	53.77	55.19	55.19	-0.42%	27,546
Aug 3, 2026	55.50	56.69	54.89	55.42	55.42	-2.29%	27,311
Jul 31, 2026	55.28	57.00	54.72	56.72	56.72	2.09%	22,736
Jul 30, 2026	56.65	56.65	54.47	55.56	55.56	-0.50%	42,158
Jul 29, 2026	55.09	56.30	54.15	55.84	55.84	3.04%	21,485
Jul 28, 2026	54.93	55.54	53.77	54.19	54.19	-2.29%	24,218
Jul 27, 2026	55.41	56.61	54.94	55.46	55.46	-2.84%	16,887
Jul 24, 2026	57.99	57.99	56.02	57.08	57.08	-1.48%	34,046
Jul 23, 2026	57.90	59.07	57.76	57.94	57.94	1.03%	41,858
Jul 22, 2026	56.49	57.82	56.39	57.35	57.35	1.94%	26,134
Jul 21, 2026	55.04	56.35	54.90	56.26	56.26	1.61%	12,188
Jul 20, 2026	55.40	55.70	53.70	55.37	55.37	1.22%	24,845
Jul 17, 2026	53.67	55.17	53.21	54.70	54.70	1.41%	54,942
Jul 16, 2026	53.58	54.17	53.16	53.94	53.94	0.94%	42,780
Jul 15, 2026	54.33	55.00	52.95	53.44	53.44	-1.29%	28,292
Jul 14, 2026	55.16	55.49	53.83	54.14	54.14	-0.97%	35,324
Jul 13, 2026	54.10	54.91	53.20	54.67	54.67	4.57%	31,043
Jul 10, 2026	52.47	53.01	51.50	52.28	52.28	-0.04%	16,465
Jul 9, 2026	53.75	54.00	52.03	52.30	52.30	-2.61%	24,985
Jul 8, 2026	51.80	54.89	51.44	53.70	53.70	6.30%	96,312
Jul 7, 2026	49.16	50.53	48.80	50.52	50.52	3.04%	27,805
Jul 6, 2026	49.00	49.40	48.42	49.03	49.03	1.20%	7,671
Jul 2, 2026	47.82	48.95	47.50	48.45	48.45	0.56%	14,669
Jul 1, 2026	48.59	48.73	47.78	48.18	48.18	-1.51%	26,179
Jun 30, 2026	49.06	49.75	48.78	48.92	48.92	-1.71%	6,003
Jun 29, 2026	50.64	51.11	49.67	49.77	49.77	-0.76%	19,727
Jun 26, 2026	51.00	51.06	50.09	50.15	50.15	-2.53%	19,333
Jun 25, 2026	50.32	51.66	50.08	51.45	51.45	0.84%	15,734
Jun 24, 2026	51.80	52.23	50.36	51.02	51.02	-2.62%	22,289
Jun 23, 2026	51.76	52.56	51.21	52.39	52.39	1.25%	24,186
Jun 22, 2026	52.73	53.50	51.10	51.74	51.74	0.33%	28,953
Jun 18, 2026	52.89	53.00	51.18	51.57	51.57	-3.37%	26,338
Jun 17, 2026	53.42	53.84	53.00	53.37	53.37	-0.36%	25,928
Jun 16, 2026	54.25	54.50	53.35	53.56	53.56	-1.96%	24,936
Jun 15, 2026	55.19	55.50	53.15	54.63	54.63	-3.95%	42,671
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