LON:0KBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.28	37.51	36.71	36.86	36.86	-1.27%	446,107
May 12, 2026	37.30	38.00	36.48	37.33	37.33	0.92%	240,843
May 11, 2026	37.91	38.01	36.63	36.99	36.99	-2.54%	30,903
May 8, 2026	38.18	38.32	37.02	37.95	36.75	-0.60%	110,707
May 7, 2026	38.29	39.02	37.75	38.18	36.98	0.54%	2,133,852
May 6, 2026	36.65	38.44	36.85	37.98	36.78	2.07%	25,551
May 5, 2026	35.81	37.44	35.91	37.21	36.03	3.47%	331,439
May 4, 2026	35.90	36.34	35.58	35.96	34.82	1.24%	99,950
Apr 30, 2026	34.21	35.76	33.53	35.52	34.40	3.59%	16,002
Apr 29, 2026	34.34	34.72	34.06	34.29	33.20	-0.63%	155,218
Apr 28, 2026	34.59	34.99	34.34	34.51	33.42	-0.33%	37,586
Apr 27, 2026	35.27	35.38	34.46	34.62	33.53	-0.05%	1,573,844
Apr 24, 2026	35.18	35.30	34.48	34.64	33.54	-1.01%	341,149
Apr 23, 2026	35.12	35.34	34.87	34.99	33.88	-0.85%	1,194,712
Apr 22, 2026	34.55	36.31	34.95	35.29	34.17	-4.97%	26,136
Apr 21, 2026	37.54	37.61	36.75	37.13	35.96	-1.30%	618,877
Apr 20, 2026	38.40	38.10	37.38	37.62	36.43	-3.62%	123,724
Apr 17, 2026	38.18	39.19	38.10	39.04	37.80	1.71%	51,343
Apr 16, 2026	37.52	38.38	36.77	38.38	37.17	2.51%	47,600
Apr 15, 2026	37.35	37.65	37.22	37.44	36.26	0.75%	617,746
Apr 14, 2026	37.11	37.67	37.03	37.17	35.99	0.41%	1,322,095
Apr 13, 2026	36.55	37.28	36.52	37.01	35.84	-2.16%	864,423
Apr 10, 2026	37.98	38.20	37.57	37.83	36.63	1.61%	71,918
Apr 9, 2026	37.64	37.98	37.01	37.23	36.05	1.94%	304,738
Apr 8, 2026	34.39	36.97	35.30	36.52	35.37	5.52%	151,679
Apr 7, 2026	34.38	34.78	33.77	34.61	33.52	0.67%	22,601
Apr 2, 2026	34.40	34.44	33.63	34.38	33.29	0.19%	14,358
Apr 1, 2026	34.34	34.51	34.11	34.32	33.23	3.30%	1,074,545
Mar 31, 2026	32.68	33.34	32.58	33.22	32.17	1.30%	351,368
Mar 30, 2026	32.71	32.96	32.32	32.80	31.76	-0.10%	24,178
Mar 27, 2026	33.49	33.24	32.41	32.83	31.79	-1.04%	527,248
Mar 26, 2026	33.01	33.41	32.99	33.17	32.12	0.05%	362,566
Mar 25, 2026	32.62	33.53	32.99	33.16	32.11	1.48%	14,757
Mar 24, 2026	32.51	32.88	32.34	32.67	31.64	5.53%	151,507
Mar 23, 2026	31.03	33.08	30.70	30.96	29.98	-2.63%	355,987
Mar 20, 2026	32.01	32.41	31.35	31.80	30.79	-1.04%	84,281
Mar 19, 2026	33.41	32.90	31.80	32.13	31.11	-4.58%	431,889
Mar 18, 2026	33.56	34.03	33.48	33.67	32.61	0.36%	94,391
Mar 17, 2026	33.11	33.66	32.99	33.55	32.49	0.52%	13,409
Mar 16, 2026	32.91	33.50	32.67	33.38	32.32	0.91%	377,511
Mar 13, 2026	33.85	33.83	32.98	33.08	32.03	-2.78%	130,334
Mar 12, 2026	33.61	34.06	33.38	34.03	32.95	1.83%	517,435
Mar 11, 2026	33.51	33.77	33.28	33.42	32.36	-0.77%	13,847
Mar 10, 2026	32.89	34.33	33.37	33.67	32.61	3.31%	789,489
Mar 9, 2026	33.31	32.88	32.17	32.59	31.56	-3.72%	28,816
Mar 6, 2026	34.21	34.59	33.65	33.85	32.78	-1.49%	49,154
Mar 5, 2026	35.08	35.54	34.24	34.37	33.28	-1.94%	45,068
Mar 4, 2026	33.98	35.38	33.91	35.05	33.94	2.48%	181,238
Mar 3, 2026	35.38	35.70	33.93	34.20	33.12	-5.71%	43,696
Mar 2, 2026	35.51	36.27	35.48	36.27	35.12	-1.04%	163,553