LON:0KCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.31	21.72	21.50	21.50	21.50	-1.06%	208,429
Jun 25, 2026	21.38	21.94	21.25	21.73	21.73	0.09%	1,319
Jun 24, 2026	22.07	22.23	21.58	21.71	21.71	-2.30%	50,583
Jun 23, 2026	22.31	22.31	21.96	22.22	22.22	-0.22%	694,202
Jun 22, 2026	22.35	22.35	21.89	22.27	22.27	0.68%	138,499
Jun 19, 2026	21.87	22.15	21.62	22.12	22.12	1.61%	74,133
Jun 18, 2026	22.04	22.00	21.63	21.77	21.77	-0.55%	841,009
Jun 17, 2026	21.64	21.89	21.37	21.89	21.89	1.34%	694,187
Jun 16, 2026	22.34	22.35	21.60	21.60	21.60	-2.88%	1,375
Jun 15, 2026	22.71	22.76	22.19	22.24	22.24	-1.42%	87,539
Jun 12, 2026	22.69	22.65	22.00	22.56	22.56	0.27%	302,745
Jun 11, 2026	22.20	22.78	22.25	22.50	22.50	0.27%	1,107
Jun 10, 2026	22.85	23.07	22.35	22.44	22.44	-2.26%	3,630
Jun 9, 2026	22.95	23.64	22.84	22.96	22.96	-0.99%	5,829
Jun 8, 2026	23.77	23.89	22.89	23.19	23.19	-2.98%	490,211
Jun 5, 2026	23.56	24.11	23.64	23.90	23.90	0.84%	501,828
Jun 4, 2026	23.62	24.19	23.45	23.70	23.70	-0.92%	224,189
Jun 3, 2026	23.76	24.07	23.71	23.92	23.92	2.59%	209,008
Jun 2, 2026	23.32	23.79	23.12	23.32	23.32	-1.08%	389,097
Jun 1, 2026	23.40	23.98	23.35	23.57	23.57	0.51%	99,706
May 29, 2026	23.40	23.45	22.92	23.45	23.45	-0.04%	148,529
May 28, 2026	23.65	24.01	23.38	23.46	23.46	-0.85%	3,440
May 27, 2026	24.51	24.59	23.49	23.66	23.66	-3.39%	134,176
May 26, 2026	24.31	24.54	24.10	24.49	24.49	0.29%	5,463
May 25, 2026	24.15	24.53	24.15	24.42	24.42	1.31%	2,216,911
May 22, 2026	23.60	24.27	23.65	24.11	24.11	1.88%	1,467
May 21, 2026	23.80	23.66	22.95	23.66	23.66	0.13%	3,105
May 20, 2026	23.71	23.99	23.40	23.63	23.63	0.94%	2,843
May 19, 2026	25.29	25.21	22.71	23.41	23.41	-5.91%	8,075
May 18, 2026	23.77	25.40	23.32	24.88	24.88	4.80%	222,344
May 15, 2026	24.05	24.20	23.74	23.74	23.74	-1.66%	207,216
May 14, 2026	24.00	24.29	23.94	24.14	24.14	-0.33%	89
May 13, 2026	24.00	24.25	23.76	24.22	24.22	2.19%	2,639
May 12, 2026	24.62	24.42	23.69	23.70	23.70	-3.78%	160,123
May 11, 2026	23.92	24.63	24.06	24.63	24.63	1.99%	255,929
May 8, 2026	24.34	24.29	23.99	24.15	24.15	-0.25%	319,784
May 7, 2026	23.91	24.53	23.59	24.21	24.21	0.46%	1,155,415
May 6, 2026	24.15	24.60	23.45	24.10	24.10	-1.51%	6,476
May 5, 2026	24.46	24.55	23.86	24.47	24.47	-0.04%	4,716
May 4, 2026	24.55	25.00	24.41	24.48	24.48	0.04%	11,354
May 1, 2026	24.47	24.47	24.47	24.47	24.47	0.62%	-
Apr 30, 2026	24.00	24.47	24.00	24.32	24.32	0.50%	1,259,170
Apr 29, 2026	24.11	24.43	23.83	24.20	24.20	-3.85%	113,666
Apr 28, 2026	25.51	25.63	25.07	25.17	25.17	-0.12%	2,510
Apr 27, 2026	25.17	25.41	25.03	25.20	25.20	2.56%	3,700
Apr 24, 2026	26.00	25.78	24.57	24.57	24.57	-2.59%	55,748
Apr 23, 2026	24.72	25.80	24.74	25.23	25.22	2.96%	79,043
Apr 22, 2026	23.75	24.63	23.72	24.50	24.50	2.60%	26,289
Apr 21, 2026	23.80	24.00	23.63	23.88	23.88	0.29%	15,956
Apr 20, 2026	23.09	23.93	23.39	23.81	23.81	2.01%	26,583