LON:0KBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	37.61	38.15	36.85	38.07	38.07	0.94%	48,345
Sep 8, 2026	36.52	37.97	36.39	37.72	37.71	3.19%	86,719
Sep 7, 2026	36.11	36.68	36.11	36.55	36.55	1.76%	216,948
Sep 4, 2026	35.55	36.12	35.53	35.92	35.92	1.49%	179,578
Sep 3, 2026	35.44	35.55	34.97	35.39	35.39	-0.18%	179,099
Sep 2, 2026	35.72	35.80	35.28	35.46	35.46	-0.99%	194,081
Sep 1, 2026	35.89	36.02	35.35	35.81	35.81	-1.06%	134,283
Aug 31, 2026	36.28	36.40	35.86	36.19	36.19	-0.52%	390,396
Aug 28, 2026	36.18	36.54	36.15	36.38	36.38	-1.12%	37,363
Aug 27, 2026	37.10	37.26	35.94	36.79	36.79	-0.69%	20,981
Aug 26, 2026	36.40	37.31	36.38	37.05	37.05	1.02%	500,218
Aug 25, 2026	36.39	36.98	36.25	36.67	36.67	1.58%	37,739
Aug 24, 2026	35.75	36.30	35.74	36.10	36.10	0.63%	32,478
Aug 21, 2026	35.90	36.16	35.72	35.88	35.88	0.78%	12,770
Aug 20, 2026	35.44	35.94	35.14	35.60	35.60	0.57%	32,823
Aug 19, 2026	35.60	35.87	35.36	35.40	35.40	-2.28%	68,872
Aug 18, 2026	36.75	36.69	35.56	36.23	36.23	-2.04%	37,613
Aug 17, 2026	37.15	37.44	36.75	36.98	36.98	-1.26%	26,880
Aug 14, 2026	37.57	37.69	37.12	37.45	37.45	-0.83%	20,009
Aug 13, 2026	37.69	37.92	37.54	37.76	37.76	-0.43%	154,328
Aug 12, 2026	37.41	38.05	37.55	37.93	37.93	2.01%	66,235
Aug 11, 2026	37.01	37.76	36.96	37.18	37.18	-0.57%	1,073,839
Aug 10, 2026	37.46	37.70	36.75	37.39	37.39	-0.71%	32,912
Aug 7, 2026	37.54	38.00	37.51	37.66	37.66	0.16%	273,617
Aug 6, 2026	37.44	37.96	37.27	37.60	37.60	0.77%	17,346
Aug 5, 2026	37.17	37.64	37.18	37.32	37.32	0.54%	198,288
Aug 4, 2026	36.36	37.15	36.41	37.12	37.12	2.98%	48,249
Aug 3, 2026	35.79	36.41	35.72	36.04	36.04	0.57%	1,157,719
Jul 31, 2026	35.85	36.51	35.75	35.84	35.84	0.01%	98,527
Jul 30, 2026	34.94	36.15	34.70	35.84	35.84	0.05%	287,170
Jul 29, 2026	35.52	36.07	34.58	35.82	35.82	1.40%	512,952
Jul 28, 2026	37.13	37.68	34.65	35.32	35.32	-6.89%	355,316
Jul 27, 2026	37.84	38.41	37.13	37.94	37.94	0.52%	764,909
Jul 24, 2026	37.53	37.89	37.29	37.75	37.74	1.22%	128,471
Jul 23, 2026	38.16	38.18	37.24	37.29	37.29	-1.94%	158,631
Jul 22, 2026	38.12	38.21	37.81	38.03	38.03	0.16%	15,316
Jul 21, 2026	37.71	38.22	37.75	37.97	37.97	-0.96%	15,564
Jul 20, 2026	38.50	38.65	37.77	38.34	38.33	0.07%	53,358
Jul 17, 2026	38.80	38.61	37.98	38.31	38.31	-1.81%	72,642
Jul 16, 2026	39.08	39.23	38.63	39.01	39.01	-1.05%	55,268
Jul 15, 2026	39.35	39.78	39.09	39.42	39.42	0.40%	51,049
Jul 14, 2026	38.86	39.54	38.02	39.27	39.27	1.64%	46,139
Jul 13, 2026	38.31	39.12	38.33	38.63	38.63	1.24%	22,636
Jul 10, 2026	37.81	38.31	37.16	38.16	38.16	1.72%	231,045
Jul 9, 2026	36.95	37.94	37.03	37.51	37.51	2.00%	34,534
Jul 8, 2026	37.31	37.37	36.56	36.78	36.78	-2.30%	44,187
Jul 7, 2026	38.58	39.38	37.32	37.64	37.64	-1.15%	86,650
Jul 6, 2026	38.37	39.12	37.54	38.08	38.08	-0.58%	161,059
Jul 3, 2026	37.86	38.46	37.95	38.30	38.30	0.90%	395,405
Jul 2, 2026	37.49	38.15	36.98	37.96	37.96	0.38%	212,919