LON:0KBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	50.05	51.80	49.30	51.80	51.80	3.97%	54,774
May 12, 2026	49.59	50.65	49.40	49.82	49.82	-0.20%	326,601
May 11, 2026	50.08	50.70	49.06	49.92	49.92	-0.16%	9,290
May 8, 2026	49.62	50.38	49.80	50.00	50.00	0.40%	14,086
May 7, 2026	49.88	51.00	49.40	49.80	49.80	-0.20%	7,663
May 6, 2026	49.28	50.75	49.59	49.90	49.90	1.22%	5,182
May 5, 2026	49.80	50.10	49.10	49.30	49.30	-1.16%	29,947
May 4, 2026	50.05	51.10	49.10	49.88	49.88	0.58%	23,045
Apr 30, 2026	49.42	49.70	48.92	49.59	49.59	0.92%	106,959
Apr 29, 2026	49.72	49.70	48.94	49.14	49.14	-1.36%	58,441
Apr 28, 2026	49.86	50.05	49.12	49.82	49.82	0.12%	10,408
Apr 27, 2026	50.20	50.00	49.62	49.76	49.76	0.53%	3,084
Apr 24, 2026	50.18	50.10	49.50	49.50	49.50	-1.10%	16,692
Apr 23, 2026	50.00	50.25	48.90	50.05	50.05	0.26%	206,067
Apr 22, 2026	49.26	49.92	49.28	49.92	49.92	1.05%	9,209
Apr 21, 2026	50.31	50.25	49.10	49.40	49.40	-1.50%	11,020
Apr 20, 2026	50.18	50.50	50.15	50.15	50.15	-0.50%	7,880
Apr 17, 2026	50.50	51.25	50.05	50.40	50.40	0.50%	7,527
Apr 16, 2026	50.10	50.83	50.05	50.15	50.15	0.30%	26,236
Apr 15, 2026	48.94	50.25	49.40	50.00	50.00	1.79%	263,270
Apr 14, 2026	48.92	49.14	48.58	49.12	49.12	0.95%	4,698
Apr 13, 2026	48.85	48.66	48.04	48.66	48.66	-0.37%	8,761
Apr 10, 2026	49.15	49.32	48.53	48.84	48.84	-0.17%	46,112
Apr 9, 2026	49.42	49.76	48.62	48.92	48.92	-1.52%	21,117
Apr 8, 2026	49.68	51.40	49.00	49.68	49.68	1.14%	8,107
Apr 7, 2026	49.83	50.30	49.12	49.12	49.12	-1.76%	13,738
Apr 2, 2026	49.35	50.20	49.28	50.00	50.00	1.13%	50,448
Apr 1, 2026	49.18	49.60	49.02	49.44	49.44	0.82%	7,544
Mar 31, 2026	48.80	49.40	47.98	49.04	49.04	0.29%	55,934
Mar 30, 2026	48.85	49.42	48.30	48.90	48.90	0.04%	403,722
Mar 27, 2026	48.90	49.30	48.10	48.88	48.88	-0.52%	20,077
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