LON:0KCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	88.00	93.06	87.77	88.55	-	2.37%	822
Apr 1, 2026	89.75	90.70	86.06	86.50	86.50	-3.24%	14,619
Mar 31, 2026	95.88	96.38	88.89	89.40	89.40	-4.22%	5,722
Mar 30, 2026	94.88	96.73	91.00	93.34	93.34	-1.07%	1,750
Mar 27, 2026	93.68	95.25	91.57	94.35	94.35	0.83%	6,960
Mar 26, 2026	92.11	94.24	91.21	93.58	93.58	1.92%	3,320
Mar 25, 2026	88.00	92.84	88.00	91.82	91.82	1.05%	1,937
Mar 24, 2026	91.99	92.01	88.87	90.86	90.86	1.02%	8,428
Mar 23, 2026	89.83	92.45	86.20	89.94	89.94	-0.30%	5,333
Mar 20, 2026	88.51	92.10	87.83	90.21	90.21	2.32%	6,895
Mar 19, 2026	86.50	89.30	85.30	88.17	88.17	2.31%	12,800
Mar 18, 2026	84.70	87.16	83.09	86.18	86.18	-0.94%	451
Mar 17, 2026	86.55	87.35	84.47	87.00	87.00	1.81%	759
Mar 16, 2026	85.74	88.00	81.85	85.45	85.45	-0.41%	1,107
Mar 13, 2026	85.63	85.99	84.42	85.80	85.80	-0.16%	983
Mar 12, 2026	85.93	87.57	85.03	85.94	85.94	0.63%	1,745
Mar 11, 2026	84.00	85.83	83.16	85.40	85.40	0.55%	563
Mar 10, 2026	85.62	87.03	84.35	84.94	84.94	-2.27%	1,804
Mar 9, 2026	88.69	88.74	85.32	86.91	86.91	0.45%	1,994
Mar 6, 2026	85.67	86.91	84.95	86.52	86.52	1.68%	7,198
Mar 5, 2026	85.50	86.81	84.26	85.09	85.09	0.63%	1,042
Mar 4, 2026	84.88	85.78	83.75	84.56	84.56	-0.67%	10,589
Mar 3, 2026	86.59	88.00	84.45	85.13	85.13	-1.15%	1,298
Mar 2, 2026	85.60	86.40	82.92	86.12	86.12	3.40%	7,117
Feb 27, 2026	85.43	85.43	82.15	83.29	83.29	-0.63%	3,857
Feb 26, 2026	82.57	84.24	81.25	83.81	83.81	1.91%	5,521
Feb 25, 2026	82.89	83.71	79.77	82.24	82.24	-0.08%	7,951
Feb 24, 2026	86.92	87.25	81.40	82.30	82.30	-5.29%	7,381
Feb 23, 2026	87.19	88.96	85.67	86.90	86.90	0.12%	2,533
Feb 20, 2026	87.00	87.74	85.72	86.80	86.80	-0.18%	1,284
Feb 19, 2026	87.00	88.65	86.29	86.96	86.96	0.89%	4,206
Feb 18, 2026	86.00	87.25	85.61	86.19	86.19	0.93%	4,777
Feb 17, 2026	86.88	89.00	84.61	85.40	85.40	-1.10%	6,284
Feb 13, 2026	84.47	86.35	83.34	86.35	86.35	1.68%	3,769
Feb 12, 2026	85.35	86.17	84.06	84.92	84.92	0.08%	2,445
Feb 11, 2026	84.00	85.36	82.71	84.85	84.85	1.29%	3,605
Feb 10, 2026	83.49	84.00	82.47	83.77	83.77	1.12%	1,273
Feb 9, 2026	82.01	83.00	81.22	82.84	82.84	1.08%	1,714
Feb 6, 2026	81.50	81.95	80.25	81.95	81.95	2.91%	3,540
Feb 5, 2026	80.33	80.79	78.58	79.63	79.63	-0.93%	2,045
Feb 4, 2026	78.24	80.38	77.49	80.38	80.38	3.70%	2,434
Feb 3, 2026	76.00	77.91	74.20	77.51	77.51	2.02%	3,643
Feb 2, 2026	76.80	79.19	75.32	75.98	75.98	-2.28%	3,010
Jan 30, 2026	78.49	79.30	77.00	77.75	76.68	-1.93%	2,002
Jan 29, 2026	79.50	81.42	79.26	79.28	78.19	0.69%	1,913
Jan 28, 2026	78.48	79.84	77.50	78.74	77.66	1.13%	864
Jan 27, 2026	76.80	78.15	76.65	77.86	76.79	1.14%	2,230
Jan 26, 2026	78.92	79.99	76.67	76.99	75.93	-2.09%	2,320
Jan 23, 2026	78.48	80.00	78.43	78.63	77.55	1.25%	1,396
Jan 22, 2026	76.01	77.94	75.80	77.66	76.59	2.93%	3,362