LON:0KCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	20.30	20.81	19.69	19.69	19.69	-0.58%	18,859
Mar 4, 2026	18.26	19.97	18.50	19.81	19.81	7.08%	83,819
Mar 3, 2026	20.80	20.74	18.34	18.50	18.50	-12.59%	111,056
Mar 2, 2026	21.11	21.55	20.69	21.16	21.16	-3.86%	9,691
Feb 27, 2026	21.80	24.12	21.97	22.01	22.01	3.58%	167,275
Feb 26, 2026	19.65	21.84	19.60	21.25	21.25	8.86%	4,024
Feb 25, 2026	19.28	19.52	19.09	19.52	19.52	2.33%	104,785
Feb 24, 2026	19.10	19.35	18.90	19.08	19.08	0.58%	578
Feb 23, 2026	18.81	19.03	18.45	18.97	18.97	0.88%	197,477
Feb 20, 2026	19.00	19.01	18.71	18.80	18.80	0.53%	10,138
Feb 19, 2026	19.42	19.41	18.52	18.70	18.70	-4.00%	10,465
Feb 18, 2026	19.00	19.50	18.89	19.48	19.48	2.63%	11,850
Feb 17, 2026	18.56	18.98	18.51	18.98	18.98	2.32%	5,766
Feb 16, 2026	18.50	18.62	18.26	18.55	18.55	1.23%	129,601
Feb 13, 2026	17.95	18.38	18.00	18.33	18.33	1.75%	824
Feb 12, 2026	18.86	19.39	17.97	18.01	18.01	-4.43%	4,010
Feb 11, 2026	18.66	18.85	18.48	18.85	18.85	1.26%	9,425
Feb 10, 2026	18.00	18.61	18.00	18.61	18.61	1.86%	9,639
Feb 9, 2026	18.00	18.32	17.84	18.27	18.27	2.96%	9,772
Feb 6, 2026	17.33	17.89	17.38	17.75	17.75	2.28%	2,516
Feb 5, 2026	17.45	17.96	17.17	17.35	17.35	-1.42%	38,917
Feb 4, 2026	18.15	18.17	17.57	17.60	17.60	-3.93%	110,900
Feb 3, 2026	18.32	18.38	17.87	18.32	18.32	0.83%	441,890
Feb 2, 2026	18.35	18.34	18.13	18.17	18.17	-1.52%	357,924
Jan 30, 2026	18.01	18.84	18.04	18.45	18.45	2.05%	29,040
Jan 29, 2026	18.42	18.60	18.00	18.08	18.08	-0.71%	3,984
Jan 28, 2026	18.51	18.53	17.72	18.21	18.21	-0.54%	3,265
Jan 27, 2026	18.00	18.52	18.00	18.31	18.31	1.89%	160,235
Jan 26, 2026	17.82	18.04	17.86	17.97	17.97	-0.69%	3,556
Jan 23, 2026	17.12	18.10	17.41	18.10	18.10	3.28%	20,089
Jan 22, 2026	17.40	17.52	17.08	17.52	17.52	3.03%	3,605
Jan 21, 2026	16.80	17.05	16.51	17.01	17.01	1.25%	3,611
Jan 20, 2026	17.60	17.37	16.48	16.80	16.80	-3.37%	8,345
Jan 19, 2026	17.58	17.69	17.18	17.38	17.38	-2.85%	6,298
Jan 16, 2026	17.77	18.03	17.78	17.89	17.89	-0.36%	2,881
Jan 15, 2026	18.25	18.54	17.79	17.96	17.96	-1.10%	6,140
Jan 14, 2026	17.85	18.22	17.57	18.16	18.16	2.51%	9,846
Jan 13, 2026	17.47	17.76	17.46	17.71	17.71	2.25%	2,612
Jan 12, 2026	17.70	17.88	17.32	17.32	17.32	-2.75%	4,869
Jan 9, 2026	18.23	18.10	17.60	17.81	17.81	-0.81%	6,672
Jan 8, 2026	18.50	18.63	17.91	17.96	17.96	-3.80%	181,994
Jan 7, 2026	17.87	18.67	17.97	18.67	18.67	3.44%	3,242
Jan 6, 2026	18.11	18.45	17.98	18.05	18.05	-1.66%	1,552
Jan 5, 2026	18.05	18.35	17.43	18.35	18.35	0.88%	5,123
Jan 2, 2026	18.15	18.26	17.85	18.19	18.19	-0.14%	3,350
Dec 31, 2025	17.88	18.24	17.93	18.22	18.22	1.03%	2,818
Dec 30, 2025	17.99	18.08	17.86	18.03	18.03	0.31%	489
Dec 29, 2025	17.77	17.98	17.65	17.98	17.98	0.87%	391
Dec 24, 2025	17.70	17.82	17.66	17.82	17.82	0.62%	264
Dec 23, 2025	16.98	17.92	17.10	17.71	17.71	3.08%	5,828