LON:0KCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	83.68	86.73	82.75	86.06	86.06	1.89%	5,182
May 29, 2026	87.00	88.36	83.61	84.46	84.46	-3.84%	4,581
May 28, 2026	89.52	89.88	86.91	87.84	87.84	-1.34%	297
May 27, 2026	88.12	91.79	88.12	89.03	89.03	-2.40%	734
May 26, 2026	93.20	95.25	91.00	91.22	91.22	-2.76%	397
May 22, 2026	90.00	94.41	90.00	93.81	93.81	2.03%	205
May 21, 2026	92.50	95.00	91.86	91.94	91.94	-0.17%	229
May 20, 2026	95.01	95.78	90.91	92.10	92.10	-2.90%	807
May 19, 2026	93.59	95.19	93.16	94.85	94.85	2.09%	943
May 18, 2026	91.44	93.46	88.49	92.91	92.91	0.92%	1,441
May 15, 2026	91.37	92.22	90.91	92.06	92.06	1.79%	2,097
May 14, 2026	88.54	90.56	86.09	90.44	90.44	2.18%	1,183
May 13, 2026	89.00	89.00	86.52	88.51	88.51	-0.23%	717
May 12, 2026	87.93	89.40	85.55	88.71	88.71	1.83%	771
May 11, 2026	85.88	87.30	84.69	87.12	87.12	1.85%	377
May 8, 2026	85.55	89.23	84.70	85.54	85.54	0.69%	233
May 7, 2026	84.85	86.80	83.52	84.95	84.95	-0.60%	728
May 6, 2026	89.48	91.41	85.26	85.46	85.46	-5.83%	1,057
May 5, 2026	88.53	93.00	88.53	90.75	90.75	0.45%	97
May 4, 2026	89.04	90.42	88.90	90.34	90.34	0.77%	302
May 1, 2026	93.99	93.99	89.97	90.72	89.65	-0.54%	1,603
Apr 30, 2026	89.00	92.18	87.52	91.22	90.14	1.78%	3,727
Apr 29, 2026	91.43	91.50	88.62	89.62	88.56	-0.28%	3,167
Apr 28, 2026	87.80	90.65	87.80	89.87	88.81	2.54%	762
Apr 27, 2026	88.50	89.70	87.10	87.64	86.61	0.83%	17,505
Apr 24, 2026	87.59	90.00	85.41	86.92	85.89	0.19%	630
Apr 23, 2026	85.90	87.00	85.57	86.75	85.73	1.05%	449
Apr 22, 2026	83.50	86.69	83.50	85.85	84.84	1.74%	2,032
Apr 21, 2026	85.77	85.77	81.00	84.38	83.38	0.08%	878
Apr 20, 2026	85.00	85.00	82.94	84.31	83.32	0.98%	789
Apr 17, 2026	84.00	87.00	81.30	83.49	82.51	-1.93%	15,619
Apr 16, 2026	83.80	86.90	83.50	85.13	84.13	0.29%	356
Apr 15, 2026	84.62	87.00	82.01	84.88	83.88	0.88%	718
Apr 14, 2026	85.12	87.13	82.90	84.14	83.15	-1.60%	920
Apr 13, 2026	87.61	89.16	85.34	85.51	84.50	-1.16%	13,315
Apr 10, 2026	86.19	86.99	84.20	86.51	85.49	-0.06%	319
Apr 9, 2026	86.90	88.88	85.01	86.56	85.54	1.73%	5,176
Apr 8, 2026	88.17	88.48	84.05	85.09	84.08	-5.58%	8,923
Apr 7, 2026	89.00	91.29	88.10	90.12	89.06	2.20%	1,392
Apr 2, 2026	88.00	93.06	87.72	88.18	87.14	1.94%	1,067
Apr 1, 2026	89.75	90.70	86.06	86.50	85.48	-3.24%	14,619
Mar 31, 2026	95.88	96.38	88.89	89.40	88.35	-4.22%	5,722
Mar 30, 2026	94.88	96.73	91.00	93.34	92.24	-1.07%	1,750
Mar 27, 2026	93.68	95.25	91.57	94.35	93.24	0.83%	6,960
Mar 26, 2026	92.11	94.24	91.21	93.58	92.47	1.92%	3,320
Mar 25, 2026	88.00	92.84	88.00	91.82	90.73	1.05%	1,937
Mar 24, 2026	91.99	92.01	88.87	90.86	89.79	1.02%	8,428
Mar 23, 2026	89.83	92.45	86.20	89.94	88.88	-0.30%	5,333
Mar 20, 2026	88.51	92.10	87.83	90.21	89.15	2.32%	6,895
Mar 19, 2026	86.50	89.30	85.30	88.17	87.13	2.31%	12,800