LON:0KBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.90	49.30	48.10	48.88	48.88	-0.52%	20,075
Mar 26, 2026	45.83	50.45	45.84	49.14	49.14	6.17%	115,012
Mar 25, 2026	45.91	46.28	45.64	46.28	46.28	2.10%	6,205
Mar 24, 2026	45.75	45.50	45.10	45.33	45.33	0.23%	1,583
Mar 23, 2026	44.69	45.92	43.96	45.22	45.22	1.21%	7,899
Mar 20, 2026	44.14	44.96	44.50	44.68	44.68	1.23%	6,379
Mar 19, 2026	45.10	44.48	43.78	44.14	44.14	-1.27%	4,778
Mar 18, 2026	45.30	45.36	44.66	44.71	44.70	-0.74%	10,699
Mar 17, 2026	45.35	45.32	44.82	45.04	45.04	0.13%	23,060
Mar 16, 2026	45.41	45.46	44.36	44.98	44.98	-1.10%	22,755
Mar 13, 2026	46.35	46.36	45.48	45.48	45.48	-2.28%	5,789
Mar 12, 2026	46.44	46.54	46.18	46.54	46.54	0.69%	2,992
Mar 11, 2026	47.62	47.18	46.22	46.22	46.22	-2.65%	10,008
Mar 10, 2026	46.74	47.54	46.96	47.48	47.48	1.06%	2,697
Mar 9, 2026	46.90	47.06	45.84	46.98	46.98	0.26%	18,615
Mar 6, 2026	47.32	47.66	46.86	46.86	46.86	-1.51%	3,788
Mar 5, 2026	47.76	48.36	47.40	47.58	47.58	-0.92%	10,294
Mar 4, 2026	47.78	48.30	47.78	48.02	48.02	0.13%	1,721,871
Mar 3, 2026	47.13	47.96	46.74	47.96	47.96	1.35%	956,407
Mar 2, 2026	47.66	47.70	46.44	47.32	47.32	-2.27%	23,541
Feb 27, 2026	48.59	48.64	48.40	48.42	48.42	0.25%	2,364
Feb 26, 2026	48.46	48.98	48.16	48.30	48.30	-0.29%	11,820
Feb 25, 2026	48.27	48.44	48.10	48.44	48.44	0.75%	23,241
Feb 24, 2026	47.52	48.30	48.00	48.08	48.08	1.01%	19,185
Feb 23, 2026	48.04	48.16	47.42	47.60	47.60	-1.05%	11,463
Feb 20, 2026	47.76	48.68	47.80	48.11	48.11	0.71%	40,962
Feb 19, 2026	48.74	48.88	47.62	47.77	47.77	-1.51%	2,220,002
Feb 18, 2026	47.50	48.62	47.62	48.50	48.50	2.45%	137,067
Feb 17, 2026	47.46	47.64	47.08	47.34	47.34	-0.08%	20,440
Feb 16, 2026	47.64	47.62	47.08	47.38	47.38	-1.09%	2,983
Feb 13, 2026	47.79	47.90	46.48	47.90	47.90	1.05%	164,257
Feb 12, 2026	47.71	47.88	47.40	47.40	47.40	-0.17%	84,858
Feb 11, 2026	48.07	47.82	47.42	47.48	47.48	-0.71%	42,238
Feb 10, 2026	47.25	48.10	47.38	47.82	47.82	1.44%	11,645
Feb 9, 2026	47.58	47.46	47.10	47.14	47.14	-0.13%	17,737
Feb 6, 2026	48.00	47.68	47.18	47.20	47.20	-1.67%	8,326
Feb 5, 2026	48.16	48.32	47.94	48.00	48.00	-0.41%	152,056
Feb 4, 2026	47.66	48.38	47.62	48.20	48.20	0.58%	42,961
Feb 3, 2026	46.80	48.20	47.30	47.92	47.92	2.44%	18,509
Feb 2, 2026	46.41	46.90	45.56	46.78	46.78	0.95%	22,493
Jan 30, 2026	46.02	46.90	46.02	46.34	46.34	-0.30%	44,472
Jan 29, 2026	46.70	46.48	45.94	46.48	46.48	1.04%	4,133
Jan 28, 2026	46.55	46.62	45.92	46.00	46.00	-1.46%	23,697
Jan 27, 2026	47.10	47.58	46.66	46.68	46.68	-1.27%	76,702
Jan 26, 2026	47.22	47.32	46.68	47.28	47.28	0.81%	13,288
Jan 23, 2026	46.68	46.90	46.52	46.90	46.90	0.43%	14,414
Jan 22, 2026	47.01	47.12	46.68	46.70	46.70	0.60%	3,387
Jan 21, 2026	47.40	47.52	46.42	46.42	46.42	-2.23%	18,993
Jan 20, 2026	46.73	47.72	46.76	47.48	47.48	-0.46%	12,491
Jan 19, 2026	48.24	47.90	47.44	47.70	47.70	-0.58%	14,514