LON:0KCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.73	16.24	15.79	16.17	16.17	2.31%	99,525
Aug 10, 2026	15.82	16.20	15.78	15.81	15.81	-0.63%	201,275
Aug 7, 2026	16.05	16.02	15.83	15.91	15.91	-0.84%	177,794
Aug 6, 2026	16.02	16.19	15.87	16.04	16.04	0.03%	5,212
Aug 5, 2026	16.58	16.56	16.04	16.04	16.04	-2.34%	8,067
Aug 4, 2026	16.43	16.52	16.30	16.42	16.42	-3.41%	93,491
Aug 3, 2026	17.00	17.00	16.00	17.00	17.00	0.59%	208,835
Jul 31, 2026	17.25	17.42	16.73	16.90	16.90	-1.43%	211,897
Jul 30, 2026	16.30	17.15	16.34	17.15	17.15	4.04%	27,565
Jul 29, 2026	17.05	17.29	16.31	16.48	16.48	-3.65%	5,136
Jul 28, 2026	17.95	18.03	16.90	17.11	17.11	-5.65%	976,333
Jul 27, 2026	18.27	18.42	18.13	18.13	18.13	-0.60%	808
Jul 24, 2026	18.36	18.52	18.14	18.24	18.24	0.08%	15,734
Jul 23, 2026	18.18	18.75	18.04	18.23	18.23	1.53%	2,928
Jul 22, 2026	18.00	18.19	17.84	17.95	17.95	-0.17%	345,587
Jul 21, 2026	18.06	18.09	17.76	17.98	17.98	-0.19%	1,696
Jul 20, 2026	17.75	18.10	17.70	18.02	18.02	1.66%	978
Jul 17, 2026	18.00	18.13	17.50	17.72	17.72	-2.50%	8,549
Jul 16, 2026	18.25	18.51	17.98	18.18	18.18	-1.97%	736
Jul 15, 2026	18.53	18.68	18.19	18.54	18.54	0.62%	432,273
Jul 14, 2026	18.24	18.56	18.09	18.43	18.43	0.44%	6,781
Jul 13, 2026	18.75	18.76	18.31	18.35	18.35	-1.98%	651
Jul 10, 2026	18.93	18.75	18.52	18.72	18.72	0.21%	191,189
Jul 9, 2026	18.65	18.85	18.48	18.68	18.68	1.49%	120,346
Jul 8, 2026	18.92	19.35	18.40	18.40	18.40	-3.26%	2,634
Jul 7, 2026	19.69	19.60	19.01	19.02	19.02	-2.61%	2,015
Jul 6, 2026	19.83	19.84	19.31	19.53	19.53	-1.51%	145,572
Jul 3, 2026	19.90	19.91	19.65	19.83	19.83	0.30%	882
Jul 2, 2026	19.90	19.94	19.68	19.77	19.77	0.97%	1,165
Jul 1, 2026	19.90	20.19	19.46	19.58	19.58	-2.15%	161,235
Jun 30, 2026	21.40	21.81	19.95	20.01	20.01	-6.84%	5,611
Jun 29, 2026	21.25	21.96	21.43	21.48	21.48	-0.09%	416,617
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