LON:0KBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.33	31.92	31.70	31.86	31.86	-1.42%	44,382
Mar 26, 2026	32.13	32.41	32.02	32.32	32.32	-4.21%	8,532
Mar 25, 2026	33.72	33.90	33.36	33.74	32.34	1.56%	1,653
Mar 24, 2026	33.24	33.36	32.98	33.22	31.84	-0.81%	6,009
Mar 23, 2026	32.34	33.49	31.42	33.49	32.10	1.99%	5,427
Mar 20, 2026	34.09	33.64	32.84	32.84	31.47	-3.15%	1,170
Mar 19, 2026	34.40	33.91	33.91	33.91	32.50	-3.11%	7,691
Mar 18, 2026	34.82	35.30	34.52	34.99	33.54	1.19%	16,700
Mar 17, 2026	34.76	34.92	34.48	34.58	33.15	-0.66%	36,961
Mar 16, 2026	35.09	34.97	34.70	34.81	33.37	-0.71%	9,337
Mar 13, 2026	35.17	35.47	35.02	35.06	33.60	-0.90%	4,326
Mar 12, 2026	35.26	35.61	35.18	35.38	33.91	-0.89%	9,385
Mar 11, 2026	35.56	35.70	35.38	35.70	34.21	-0.64%	2,814
Mar 10, 2026	35.92	35.96	35.74	35.93	34.43	3.27%	9,945
Mar 9, 2026	34.75	35.20	34.52	34.79	33.35	-2.88%	8,046
Mar 6, 2026	36.42	36.24	35.58	35.82	34.33	-1.32%	6,517
Mar 5, 2026	36.07	36.50	36.19	36.30	34.79	1.93%	2,177
Mar 4, 2026	35.32	36.04	35.33	35.61	34.13	0.90%	13,467
Mar 3, 2026	36.33	36.02	35.30	35.30	33.83	-3.31%	9,057
Mar 2, 2026	36.50	36.62	36.22	36.50	34.99	-2.39%	10,772
Feb 27, 2026	36.80	37.72	36.75	37.40	35.84	2.08%	57,995
Feb 26, 2026	36.53	36.76	36.40	36.63	35.11	0.33%	8,304
Feb 25, 2026	36.49	36.84	36.28	36.51	35.00	0.08%	9,786
Feb 24, 2026	36.30	36.69	36.36	36.48	34.97	-0.32%	113,018
Feb 23, 2026	36.42	36.80	36.16	36.60	35.08	0.80%	19,369
Feb 20, 2026	36.73	36.50	36.10	36.31	34.80	-1.67%	16,979
Feb 19, 2026	36.93	37.20	36.70	36.93	35.39	0.22%	15,638
Feb 18, 2026	37.06	37.00	36.71	36.85	35.32	1.72%	77,772
Feb 17, 2026	35.77	37.06	35.80	36.22	34.72	3.55%	54,246
Feb 16, 2026	36.46	35.56	34.60	34.98	33.53	-8.78%	136,924
Feb 13, 2026	38.55	38.54	37.86	38.35	36.75	-2.13%	74,025
Feb 12, 2026	39.92	39.70	38.86	39.18	37.55	-1.56%	71,513
Feb 11, 2026	40.10	39.80	39.36	39.80	38.15	-0.75%	31,694
Feb 10, 2026	39.89	40.10	39.84	40.10	38.44	1.06%	3,264
Feb 9, 2026	40.02	40.06	39.50	39.68	38.03	-0.55%	6,402
Feb 6, 2026	38.88	40.02	38.85	39.90	38.24	2.57%	20,376
Feb 5, 2026	39.32	39.16	38.81	38.90	37.28	-1.67%	13,127
Feb 4, 2026	38.63	39.60	38.60	39.56	37.92	2.17%	18,074
Feb 3, 2026	38.94	38.74	38.55	38.72	37.11	0.46%	8,083
Feb 2, 2026	37.95	39.00	38.34	38.54	36.94	0.96%	5,197
Jan 30, 2026	38.47	38.20	38.04	38.17	36.59	-1.23%	5,474
Jan 29, 2026	38.96	38.93	38.33	38.65	37.04	0.19%	4,589
Jan 28, 2026	38.84	38.92	38.53	38.57	36.97	-0.45%	13,287
Jan 27, 2026	38.95	38.80	38.68	38.75	37.14	-0.55%	28,950
Jan 26, 2026	39.20	39.14	38.86	38.96	37.35	-0.49%	20,180
Jan 23, 2026	39.30	39.38	39.00	39.16	37.53	-0.16%	11,463
Jan 22, 2026	38.47	39.31	38.94	39.22	37.59	5.39%	3,654
Jan 21, 2026	37.09	37.76	36.80	37.21	35.67	1.07%	14,310
Jan 20, 2026	37.32	37.10	36.70	36.82	35.29	-2.11%	60,593
Jan 19, 2026	38.61	38.08	37.50	37.62	36.05	-5.25%	27,394