LON:0KBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	50.69	51.65	49.64	50.65	50.65	0.10%	5,185
Jun 3, 2026	50.64	50.85	50.60	50.60	50.60	-0.20%	3,645
Jun 2, 2026	51.23	52.15	50.20	50.70	50.70	-0.78%	23,425
Jun 1, 2026	51.33	51.30	50.25	51.10	51.10	-0.78%	17,347
May 29, 2026	51.23	52.35	51.15	51.50	51.50	0.68%	14,671
May 28, 2026	51.38	52.10	50.70	51.15	51.15	-	126,476
May 27, 2026	51.43	52.45	50.40	51.15	51.15	-0.29%	9,412
May 26, 2026	51.45	51.60	51.30	51.30	51.30	-0.48%	50,928
May 25, 2026	51.30	51.85	51.30	51.55	51.55	0.29%	17,761
May 22, 2026	51.38	52.65	51.15	51.40	51.40	-0.58%	133,940
May 21, 2026	50.90	51.70	50.75	51.70	51.70	1.87%	8,899
May 20, 2026	51.20	50.80	50.15	50.75	50.75	-	94,061
May 19, 2026	50.54	51.20	50.65	50.75	50.75	-0.10%	24,421
May 18, 2026	51.17	50.80	50.25	50.80	50.80	0.02%	122,290
May 15, 2026	51.73	52.00	51.50	51.50	50.79	-0.58%	18,029
May 14, 2026	51.55	52.55	51.45	51.80	51.09	-	19,372
May 13, 2026	50.05	51.80	49.30	51.80	51.09	3.97%	54,774
May 12, 2026	49.59	50.65	49.40	49.82	49.13	-0.20%	326,601
May 11, 2026	50.08	50.70	49.06	49.92	49.23	-0.16%	9,290
May 8, 2026	49.62	50.38	49.80	50.00	49.31	0.40%	14,086
May 7, 2026	49.88	51.00	49.40	49.80	49.11	-0.20%	7,663
May 6, 2026	49.28	50.75	49.59	49.90	49.21	1.22%	5,182
May 5, 2026	49.80	50.10	49.10	49.30	48.62	-1.16%	29,947
May 4, 2026	50.05	51.10	49.10	49.88	49.19	0.58%	23,045
Apr 30, 2026	49.42	49.70	48.92	49.59	48.91	0.92%	106,959
Apr 29, 2026	49.72	49.70	48.94	49.14	48.46	-1.36%	58,441
Apr 28, 2026	49.86	50.05	49.12	49.82	49.13	0.12%	10,408
Apr 27, 2026	50.20	50.00	49.62	49.76	49.07	0.53%	3,084
Apr 24, 2026	50.18	50.10	49.50	49.50	48.82	-1.10%	16,692
Apr 23, 2026	50.00	50.25	48.90	50.05	49.36	0.26%	206,067
Apr 22, 2026	49.26	49.92	49.28	49.92	49.23	1.05%	9,209
Apr 21, 2026	50.31	50.25	49.10	49.40	48.72	-1.50%	11,020
Apr 20, 2026	50.18	50.50	50.15	50.15	49.46	-0.50%	7,880
Apr 17, 2026	50.50	51.25	50.05	50.40	49.71	0.50%	7,527
Apr 16, 2026	50.10	50.83	50.05	50.15	49.46	0.30%	26,236
Apr 15, 2026	48.94	50.25	49.40	50.00	49.31	1.79%	263,270
Apr 14, 2026	48.92	49.14	48.58	49.12	48.44	0.95%	4,698
Apr 13, 2026	48.85	48.66	48.04	48.66	47.99	-0.37%	8,761
Apr 10, 2026	49.15	49.32	48.53	48.84	48.17	-0.17%	46,112
Apr 9, 2026	49.42	49.76	48.62	48.92	48.25	-1.52%	21,117
Apr 8, 2026	49.68	51.40	49.00	49.68	49.00	1.14%	8,107
Apr 7, 2026	49.83	50.30	49.12	49.12	48.44	-1.76%	13,738
Apr 2, 2026	49.35	50.20	49.28	50.00	49.31	1.13%	50,448
Apr 1, 2026	49.18	49.60	49.02	49.44	48.76	0.82%	7,544
Mar 31, 2026	48.80	49.40	47.98	49.04	48.36	0.29%	55,934
Mar 30, 2026	48.85	49.42	48.30	48.90	48.23	0.04%	403,722
Mar 27, 2026	48.90	49.30	48.10	48.88	48.21	-0.52%	20,077
Mar 26, 2026	45.83	50.45	45.84	49.14	48.46	6.17%	115,012
Mar 25, 2026	45.91	46.28	45.64	46.28	45.64	2.11%	6,205
Mar 24, 2026	45.75	45.50	45.10	45.33	44.70	0.23%	1,583