LON:0KAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.20	36.95	36.20	36.95	36.95	-5.01%	-
Mar 26, 2026	38.90	38.90	38.90	38.90	38.90	1.59%	-
Mar 25, 2026	38.21	38.29	38.17	38.29	38.29	2.42%	21
Mar 24, 2026	38.98	38.98	37.39	37.39	37.39	-1.41%	5
Mar 20, 2026	37.92	37.92	37.92	37.92	37.92	-3.21%	10
Mar 19, 2026	39.18	39.18	39.18	39.18	39.18	2.75%	1
Mar 17, 2026	38.13	38.13	38.13	38.13	38.13	0.42%	-
Mar 16, 2026	37.22	38.60	36.91	37.97	37.97	1.01%	8
Mar 13, 2026	37.80	37.80	37.59	37.59	37.59	-2.01%	710
Mar 12, 2026	38.37	38.37	38.37	38.37	38.37	-0.31%	10
Mar 11, 2026	38.49	38.49	38.49	38.49	38.49	-3.53%	10
Mar 10, 2026	39.83	40.18	39.83	39.90	39.90	4.59%	45
Mar 9, 2026	38.49	38.49	37.93	38.15	38.15	-7.55%	100
Mar 6, 2026	41.25	41.26	41.25	41.26	41.26	-1.62%	9
Mar 5, 2026	41.94	41.94	41.94	41.94	41.94	0.33%	-
Mar 4, 2026	41.98	41.98	41.76	41.80	41.80	-2.29%	5
Mar 2, 2026	42.00	43.01	42.00	42.78	42.78	4.27%	3
Feb 27, 2026	40.87	41.03	40.87	41.03	41.03	-1.64%	1
Feb 25, 2026	41.30	42.95	41.30	41.72	41.72	1.74%	11
Feb 24, 2026	41.00	41.00	41.00	41.00	41.00	-1.82%	1
Feb 23, 2026	42.67	42.67	41.76	41.76	41.76	-0.57%	1
Feb 20, 2026	41.88	42.15	41.42	42.00	42.00	-1.78%	27
Feb 19, 2026	42.65	42.76	42.65	42.76	42.76	-9.18%	3
Feb 17, 2026	46.51	47.50	46.51	47.08	47.08	13.83%	16
Feb 11, 2026	41.36	41.72	41.36	41.36	41.36	-0.89%	-
Feb 10, 2026	41.42	41.74	41.38	41.73	41.73	-2.59%	10
Feb 9, 2026	42.84	42.84	42.84	42.84	42.84	-4.80%	-
Feb 2, 2026	45.91	45.91	43.90	45.00	45.00	-	2
Jan 30, 2026	45.82	45.82	45.00	45.00	45.00	-8.86%	2
Jan 28, 2026	49.67	51.63	47.90	49.38	49.38	-3.94%	431
Jan 27, 2026	51.05	51.47	51.05	51.40	51.40	0.31%	527
Jan 26, 2026	48.91	51.25	48.91	51.24	51.24	0.20%	11
Jan 23, 2026	51.58	51.58	50.02	51.14	51.14	0.20%	16
Jan 21, 2026	51.04	51.04	51.04	51.04	51.04	-3.55%	2
Jan 20, 2026	49.12	53.06	48.62	52.92	52.92	-2.56%	10
Jan 16, 2026	52.46	54.31	52.37	54.31	54.31	2.28%	3
Jan 15, 2026	51.13	53.10	51.13	53.10	53.10	7.82%	6
Jan 14, 2026	49.25	49.25	49.25	49.25	49.25	-5.36%	155
Jan 13, 2026	51.72	52.04	51.72	52.04	52.04	7.99%	25
Jan 12, 2026	45.66	48.67	45.66	48.19	48.19	-4.58%	14
Jan 9, 2026	46.95	47.94	46.95	50.51	50.51	12.48%	1
Jan 8, 2026	46.60	46.60	44.90	44.90	44.90	8.43%	2
Jan 7, 2026	41.41	41.41	41.41	41.41	41.41	-7.19%	1
Jan 6, 2026	44.46	44.62	44.01	44.62	44.62	-0.65%	16
Jan 5, 2026	45.81	45.81	44.13	44.91	44.91	2.53%	4
Jan 2, 2026	43.80	47.56	43.80	43.80	43.80	-2.65%	2
Dec 29, 2025	44.99	44.99	44.99	44.99	44.99	1.56%	-
Dec 23, 2025	40.26	44.30	40.26	44.30	44.30	0.57%	5
Dec 22, 2025	44.05	44.05	44.05	44.05	44.05	-3.19%	-
Dec 19, 2025	43.98	45.50	43.98	45.50	45.50	7.11%	4