LON:0KC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	61.82	61.82	56.72	60.23	60.23	-0.94%	1,908
Mar 18, 2026	61.59	62.89	60.25	60.80	60.80	-0.81%	884
Mar 17, 2026	59.24	61.30	59.24	61.30	61.30	1.35%	1,611
Mar 16, 2026	59.90	60.78	59.26	60.48	60.48	4.01%	3,347
Mar 13, 2026	57.51	59.29	56.80	58.15	58.15	1.04%	2,414
Mar 12, 2026	59.06	59.06	57.55	57.55	57.55	-2.42%	2,806
Mar 11, 2026	61.00	61.00	58.70	58.98	58.98	-1.52%	1,968
Mar 10, 2026	59.27	60.83	58.77	59.89	59.89	4.45%	3,698
Mar 9, 2026	54.85	57.50	54.55	57.34	57.34	-0.21%	5,219
Mar 6, 2026	60.55	61.49	57.17	57.46	57.46	-3.89%	5,470
Mar 5, 2026	62.65	63.76	59.78	59.78	59.78	-5.20%	3,621
Mar 4, 2026	62.20	64.80	62.20	63.06	63.06	-1.62%	3,036
Mar 3, 2026	65.07	66.46	62.33	64.10	64.10	-2.69%	2,856
Mar 2, 2026	65.89	67.07	63.95	65.87	65.87	0.37%	3,240
Feb 27, 2026	68.10	68.83	65.61	65.63	65.63	-4.09%	5,418
Feb 26, 2026	69.36	70.02	67.04	68.42	68.42	-2.69%	4,873
Feb 25, 2026	70.33	71.97	69.78	70.31	70.31	0.93%	1,384
Feb 24, 2026	69.50	72.03	69.04	69.66	69.66	1.38%	4,916
Feb 23, 2026	68.21	70.06	68.11	68.71	68.71	-0.49%	1,590
Feb 20, 2026	69.10	69.65	67.31	69.05	69.05	1.91%	2,919
Feb 19, 2026	70.66	72.00	67.11	67.75	67.75	-3.79%	14,700
Feb 18, 2026	73.37	74.00	70.18	70.42	70.42	-1.76%	3,345
Feb 17, 2026	72.63	74.10	70.77	71.68	71.68	-0.35%	15,068
Feb 13, 2026	70.89	71.93	69.59	71.93	71.93	2.26%	2,122
Feb 12, 2026	70.95	73.59	70.19	70.34	70.34	-0.69%	13,284
Feb 11, 2026	67.50	71.58	67.16	70.83	70.83	4.34%	10,292
Feb 10, 2026	62.00	68.75	61.56	67.89	67.89	3.83%	28,766