LON:0KAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.35	49.26	46.93	48.66	48.66	2.57%	879
Jul 30, 2026	47.18	47.97	46.21	47.44	47.44	-1.06%	50
Jul 29, 2026	47.61	49.84	46.98	47.95	47.95	0.21%	564
Jul 28, 2026	51.69	52.99	47.67	47.85	47.85	-8.10%	1,565
Jul 27, 2026	53.23	54.00	50.46	52.07	52.07	1.12%	924
Jul 24, 2026	48.16	51.50	47.35	51.50	51.50	4.77%	554
Jul 23, 2026	46.20	51.78	46.20	49.15	49.15	8.40%	2,206
Jul 22, 2026	44.65	46.00	44.65	45.34	45.34	1.17%	166
Jul 21, 2026	43.85	44.82	43.20	44.82	44.82	3.52%	3,608
Jul 20, 2026	42.95	43.86	42.23	43.29	43.29	1.98%	99
Jul 17, 2026	42.81	42.93	41.86	42.45	42.45	0.33%	98
Jul 16, 2026	43.00	43.00	42.11	42.31	42.31	-0.47%	267
Jul 15, 2026	43.75	44.00	41.81	42.51	42.51	-0.91%	247
Jul 14, 2026	43.91	44.69	42.75	42.90	42.90	0.07%	635
Jul 13, 2026	42.90	43.87	42.20	42.87	42.87	2.14%	372
Jul 10, 2026	40.58	42.01	40.40	41.97	41.97	2.87%	426
Jul 9, 2026	41.17	41.48	40.80	40.80	40.80	0.20%	27
Jul 8, 2026	40.50	41.53	39.95	40.72	40.72	3.14%	1,566
Jul 7, 2026	38.88	40.16	38.57	39.48	39.48	0.05%	212
Jul 6, 2026	38.88	39.90	38.01	39.46	39.46	3.60%	167
Jul 2, 2026	39.08	39.99	38.09	38.09	38.09	-3.79%	3,004
Jul 1, 2026	40.25	41.42	39.59	39.59	39.59	-3.39%	742
Jun 30, 2026	39.84	41.06	39.25	40.98	40.98	3.04%	102
Jun 29, 2026	40.67	40.80	39.00	39.77	39.77	0.93%	183
Jun 26, 2026	39.68	39.68	38.53	39.41	39.41	1.93%	370
Jun 25, 2026	36.64	39.17	35.68	38.66	38.66	8.26%	132
Jun 24, 2026	35.51	36.64	34.89	35.71	35.71	-2.86%	555
Jun 23, 2026	35.47	36.78	34.48	36.76	36.76	2.80%	129
Jun 22, 2026	36.52	36.52	35.11	35.76	35.76	1.25%	340
Jun 18, 2026	35.68	37.15	34.97	35.32	35.32	-0.69%	188
Jun 17, 2026	36.64	37.77	35.57	35.57	35.57	-4.80%	402
Jun 16, 2026	38.23	38.23	37.12	37.36	37.36	-2.71%	920
Jun 15, 2026	39.41	39.61	38.20	38.40	38.40	-1.92%	1,579
Jun 12, 2026	40.25	40.25	39.03	39.15	39.15	-1.51%	47
Jun 11, 2026	38.88	40.66	38.88	39.75	39.75	1.40%	120
Jun 10, 2026	39.81	40.21	38.27	39.20	39.20	1.45%	1,167
Jun 9, 2026	39.50	40.07	37.85	38.64	38.64	-2.05%	466
Jun 8, 2026	38.15	39.52	37.14	39.45	39.45	4.47%	212
Jun 5, 2026	40.00	40.00	37.76	37.76	37.76	-4.18%	235
Jun 4, 2026	37.00	39.69	37.00	39.41	39.41	2.63%	194
Jun 3, 2026	39.50	39.50	37.85	38.40	38.40	0.26%	164
Jun 2, 2026	38.00	38.90	37.04	38.30	38.30	1.27%	96
Jun 1, 2026	38.65	39.14	36.40	37.82	37.82	-0.73%	1,571
May 29, 2026	37.84	39.00	37.56	38.10	38.10	-0.24%	1,047
May 28, 2026	39.94	39.94	37.91	38.19	38.19	-	3,628
May 27, 2026	38.43	39.03	37.16	38.19	38.19	-1.95%	3,436
May 26, 2026	38.40	39.97	38.40	38.95	38.95	0.21%	1,110
May 22, 2026	38.21	39.41	37.54	38.87	38.87	1.62%	6,577
May 21, 2026	38.10	39.64	37.44	38.25	38.25	-1.03%	124
May 20, 2026	38.16	38.73	37.66	38.65	38.65	0.62%	86