LON:0KAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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