LON:0KCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	94.40	96.76	92.80	93.55	-	-1.30%	294
Aug 20, 2026	95.50	98.01	94.45	94.78	94.78	-1.10%	1,668
Aug 19, 2026	97.25	98.00	95.34	95.83	95.83	-1.84%	1,221
Aug 18, 2026	94.89	97.89	93.31	97.63	97.63	2.85%	2,276
Aug 17, 2026	95.50	96.25	93.33	94.93	94.93	0.50%	1,139
Aug 14, 2026	93.25	94.90	90.00	94.46	94.46	1.42%	1,899
Aug 13, 2026	92.50	93.32	90.47	93.14	93.14	1.16%	603
Aug 12, 2026	92.34	92.43	90.34	92.07	92.07	0.78%	1,530
Aug 11, 2026	86.00	92.00	86.00	91.36	91.36	1.93%	2,071
Aug 10, 2026	86.41	89.63	85.91	89.63	89.63	2.07%	1,010
Aug 7, 2026	88.50	88.50	86.00	87.81	87.81	0.75%	427
Aug 6, 2026	87.43	89.00	84.06	87.16	87.16	0.10%	539
Aug 5, 2026	89.00	89.42	85.50	87.07	87.07	-	2,228
Aug 4, 2026	89.99	91.04	83.36	87.07	87.07	-0.62%	1,928
Aug 3, 2026	88.00	91.78	87.60	87.61	87.61	-1.54%	3,657
Jul 31, 2026	89.05	90.05	87.70	90.05	88.98	1.43%	2,343
Jul 30, 2026	89.37	91.35	87.60	88.78	87.73	-0.69%	445
Jul 29, 2026	89.00	91.05	88.90	89.40	88.34	1.01%	2,671
Jul 28, 2026	90.35	90.35	87.70	88.51	87.46	-2.25%	3,447
Jul 27, 2026	92.03	94.15	90.00	90.55	89.47	-3.42%	579
Jul 24, 2026	92.54	96.06	90.00	93.76	92.65	0.77%	835
Jul 23, 2026	90.00	95.51	90.00	93.04	91.93	1.33%	3,311
Jul 22, 2026	95.99	95.99	91.47	91.82	90.73	-0.26%	803
Jul 21, 2026	90.00	95.25	90.00	92.06	90.97	-2.29%	16,888
Jul 20, 2026	94.44	94.76	90.27	94.22	93.10	1.43%	1,876
Jul 17, 2026	93.00	94.07	92.30	92.89	91.79	-0.75%	252
Jul 16, 2026	95.00	95.00	90.37	93.59	92.48	3.11%	474
Jul 15, 2026	91.88	95.00	90.27	90.77	89.69	-0.59%	159
Jul 14, 2026	92.19	94.19	90.65	91.31	90.23	-1.65%	213
Jul 13, 2026	89.92	92.84	87.50	92.84	91.74	3.57%	404
Jul 10, 2026	88.10	90.55	86.50	89.64	88.57	-0.59%	248
Jul 9, 2026	93.58	93.58	87.17	90.17	89.10	-1.09%	506
Jul 8, 2026	91.11	94.00	90.16	91.16	90.08	1.79%	795
Jul 7, 2026	84.40	90.32	84.40	89.56	88.50	2.37%	314
Jul 6, 2026	86.31	89.76	86.31	87.49	86.45	0.21%	312
Jul 2, 2026	85.57	87.59	85.30	87.31	86.27	1.43%	407
Jul 1, 2026	86.53	87.54	85.57	86.08	85.06	-2.67%	1,628
Jun 30, 2026	88.73	89.86	86.48	88.44	87.39	-0.35%	254
Jun 29, 2026	89.04	92.00	88.38	88.75	87.70	-0.75%	1,002
Jun 26, 2026	87.83	90.29	87.83	89.42	88.36	0.22%	890
Jun 25, 2026	86.08	89.51	86.00	89.22	88.16	3.28%	1,244
Jun 24, 2026	84.50	88.14	84.50	86.39	85.36	-1.35%	11,932
Jun 23, 2026	83.42	87.57	83.42	87.57	86.53	1.78%	193
Jun 22, 2026	85.50	88.00	83.21	86.04	85.01	1.71%	472
Jun 18, 2026	87.20	87.20	83.14	84.59	83.58	-1.56%	3,501
Jun 17, 2026	87.35	87.35	85.61	85.93	84.91	0.09%	470
Jun 16, 2026	87.60	87.60	85.46	85.85	84.83	-2.41%	2,990
Jun 15, 2026	88.57	91.05	85.00	87.97	86.92	-2.85%	11,909
Jun 12, 2026	87.78	93.09	86.93	90.55	89.47	0.72%	432
Jun 11, 2026	89.88	93.57	88.00	89.90	88.83	-1.50%	272