LON:0KAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	61.38	61.63	60.31	61.22	-	0.28%	5,745
Sep 2, 2026	61.45	61.49	59.80	61.05	61.05	0.11%	27,620
Sep 1, 2026	60.90	61.50	59.85	60.98	60.98	1.75%	31,598
Aug 31, 2026	59.61	60.93	58.00	59.93	59.93	1.47%	20,153
Aug 28, 2026	59.83	59.83	58.70	59.06	59.06	-0.71%	2,407
Aug 27, 2026	58.32	59.48	57.56	59.48	59.48	1.26%	4,505
Aug 26, 2026	58.20	58.93	57.50	58.74	58.74	-0.38%	11,601
Aug 25, 2026	60.10	60.38	58.64	58.97	58.97	-1.40%	14,158
Aug 24, 2026	61.20	61.22	59.38	59.80	59.80	-2.75%	22,677
Aug 21, 2026	61.52	62.04	60.98	61.49	61.49	0.13%	9,730
Aug 20, 2026	60.48	62.13	59.43	61.41	61.41	1.87%	25,694
Aug 19, 2026	60.00	60.81	59.72	60.29	60.28	1.35%	16,080
Aug 18, 2026	59.42	60.10	58.98	59.48	59.48	0.73%	8,548
Aug 17, 2026	58.36	59.50	57.56	59.05	59.05	0.91%	14,370
Aug 14, 2026	58.00	58.91	57.52	58.52	58.52	1.69%	7,975
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