LON:0KC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	116.65	130.45	116.14	129.72	129.72	7.83%	8,227
Jun 1, 2026	120.95	123.63	115.83	120.30	120.30	0.27%	8,390
May 29, 2026	124.14	126.00	119.57	119.98	119.98	-3.78%	16,552
May 28, 2026	123.86	126.40	119.33	124.69	124.69	0.35%	5,119
May 27, 2026	127.00	135.87	120.04	124.25	124.25	-2.61%	32,363
May 26, 2026	116.30	129.05	116.30	127.59	127.59	9.04%	14,135
May 22, 2026	110.31	117.81	109.70	117.00	117.00	8.00%	19,224
May 21, 2026	110.70	110.86	107.03	108.34	108.34	-1.40%	9,962
May 20, 2026	105.90	110.77	105.80	109.88	109.88	2.17%	4,292
May 19, 2026	108.00	111.00	104.11	107.55	107.55	0.62%	5,352
May 18, 2026	112.30	115.80	106.88	106.89	106.89	-7.68%	7,046
May 15, 2026	116.76	117.80	111.84	115.78	115.78	-1.37%	5,661
May 14, 2026	116.99	120.00	112.72	117.39	117.39	1.96%	19,675
May 13, 2026	105.00	115.99	104.30	115.13	115.13	12.82%	25,908
May 12, 2026	106.74	108.88	98.66	102.05	102.05	-3.86%	6,697
May 11, 2026	103.21	106.55	102.16	106.14	106.14	4.07%	16,813
May 8, 2026	101.48	103.48	100.54	101.99	101.99	0.33%	3,056
May 7, 2026	105.91	108.37	99.94	101.65	101.65	-2.34%	4,107
May 6, 2026	103.00	105.37	98.41	104.09	104.09	2.54%	10,486
May 5, 2026	97.40	105.77	95.91	101.51	101.51	-1.46%	22,124
May 4, 2026	103.47	105.76	101.50	103.01	103.01	0.68%	86,091
May 1, 2026	101.00	103.00	99.01	102.31	102.31	1.59%	8,704
Apr 30, 2026	100.95	102.24	98.00	100.71	100.71	1.82%	9,185
Apr 29, 2026	98.25	101.23	93.89	98.91	98.91	5.92%	10,955
Apr 28, 2026	97.95	98.00	92.49	93.38	93.38	-4.45%	10,362
Apr 27, 2026	98.40	101.84	96.47	97.73	97.73	-0.63%	7,945
Apr 24, 2026	98.88	102.43	95.97	98.35	98.35	0.16%	10,990
Apr 23, 2026	93.47	99.20	91.57	98.19	98.19	10.14%	46,690
Apr 22, 2026	87.88	89.20	84.92	89.15	89.15	2.96%	36,503
Apr 21, 2026	86.31	87.82	84.75	86.59	86.59	1.76%	6,734
Apr 20, 2026	82.68	85.41	79.56	85.09	85.09	3.33%	11,002
Apr 17, 2026	79.54	83.41	78.84	82.35	82.35	4.07%	12,919
Apr 16, 2026	72.51	80.45	70.89	79.13	79.13	10.35%	35,875
Apr 15, 2026	71.00	72.50	70.93	71.71	71.71	-1.04%	4,491
Apr 14, 2026	71.36	72.51	70.82	72.46	72.46	1.93%	4,713
Apr 13, 2026	67.66	71.50	67.00	71.09	71.09	2.81%	6,308
Apr 10, 2026	68.13	70.07	67.78	69.15	69.15	1.06%	3,591
Apr 9, 2026	68.00	69.00	66.20	68.42	68.42	0.04%	4,065
Apr 8, 2026	66.50	68.39	66.20	68.39	68.39	8.26%	8,068
Apr 7, 2026	63.60	65.00	61.92	63.17	63.17	2.89%	2,107
Apr 2, 2026	61.03	62.25	58.71	61.40	61.40	-1.93%	6,818
Apr 1, 2026	62.40	64.93	61.26	62.61	62.61	2.24%	4,415
Mar 31, 2026	56.80	61.24	56.00	61.24	61.24	9.24%	10,487
Mar 30, 2026	57.10	59.43	55.77	56.06	56.06	-3.31%	2,638
Mar 27, 2026	61.20	61.20	57.97	57.98	57.98	-5.05%	5,146
Mar 26, 2026	62.87	62.87	61.01	61.07	61.07	-3.73%	4,881
Mar 25, 2026	63.27	64.28	62.75	63.43	63.43	1.07%	2,322
Mar 24, 2026	62.46	62.76	59.00	62.76	62.76	3.75%	3,744
Mar 23, 2026	56.13	61.98	56.13	60.49	60.49	2.91%	2,146
Mar 20, 2026	59.45	60.34	58.00	58.78	58.78	-2.41%	1,445