LON:0KDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	138.48	138.48	138.48	138.48	138.48	-2.20%	60
Nov 9, 2026	135.81	142.17	135.81	141.59	141.59	5.11%	3,420
Nov 6, 2026	141.00	141.60	133.95	134.71	134.71	-2.04%	10
Nov 5, 2026	141.40	145.09	137.51	137.51	137.51	-4.33%	8
Nov 4, 2026	148.21	148.21	140.16	143.73	143.73	0.28%	212
Nov 3, 2026	148.83	148.83	143.33	143.33	143.33	-1.05%	32
Nov 2, 2026	138.35	147.26	138.35	144.85	144.85	4.93%	759
Oct 30, 2026	130.84	141.45	130.84	138.04	138.04	3.90%	334
Oct 29, 2026	124.00	135.12	118.04	132.86	132.86	-3.28%	160
Oct 28, 2026	136.61	138.24	135.92	137.36	137.36	2.58%	408
Oct 27, 2026	134.69	134.69	132.83	133.91	133.91	0.24%	5
Oct 26, 2026	127.54	133.87	127.54	133.60	133.60	1.48%	318
Oct 23, 2026	134.40	134.40	129.25	131.65	131.65	-1.40%	144
Oct 22, 2026	135.35	135.35	131.17	133.52	133.52	-1.65%	4
Oct 21, 2026	133.00	137.49	133.00	135.77	135.77	3.13%	826
Oct 20, 2026	130.10	132.59	126.00	131.65	131.65	3.18%	4
Oct 19, 2026	127.00	130.60	126.48	127.59	127.59	0.55%	2,084
Oct 16, 2026	130.94	131.17	126.89	126.89	126.89	-0.61%	25
Oct 15, 2026	131.00	131.00	125.13	127.67	127.67	0.69%	69
Oct 14, 2026	129.31	129.31	126.61	126.80	126.80	-1.32%	8
Oct 13, 2026	127.76	128.49	125.96	128.49	128.49	0.68%	8
Oct 12, 2026	123.98	127.91	123.98	127.62	127.62	2.10%	12
Oct 9, 2026	129.50	129.50	125.00	125.00	125.00	-1.44%	22
Oct 8, 2026	127.39	129.92	125.76	126.83	126.83	-1.68%	61
Oct 7, 2026	130.39	131.25	126.59	129.00	129.00	-3.45%	503
Oct 6, 2026	134.71	135.85	131.28	133.61	133.61	-1.29%	133
Oct 5, 2026	132.00	135.36	129.97	135.36	135.36	1.24%	104
Oct 2, 2026	133.31	135.27	132.00	133.70	133.70	2.21%	36
Oct 1, 2026	129.74	131.91	125.40	130.81	130.81	1.72%	204
Sep 30, 2026	132.67	132.67	128.23	128.60	128.60	-2.87%	23
Sep 29, 2026	135.23	135.23	132.40	132.40	132.40	0.61%	13
Sep 28, 2026	132.76	132.96	130.45	131.60	131.60	-0.68%	5
Sep 25, 2026	130.51	132.99	128.98	132.50	132.50	3.26%	116
Sep 24, 2026	136.49	136.49	128.32	128.32	128.32	-6.68%	9
Sep 23, 2026	134.80	138.54	134.62	137.50	137.50	-1.65%	28
Sep 22, 2026	143.32	145.00	139.80	139.80	139.80	-2.84%	47
Sep 21, 2026	146.76	148.25	143.01	143.89	143.89	-0.59%	52
Sep 18, 2026	143.33	146.55	143.33	144.75	144.75	-0.80%	686
Sep 17, 2026	147.41	148.75	145.23	145.92	145.92	-	4
Sep 16, 2026	145.00	145.92	144.41	145.92	145.92	1.55%	10
Sep 15, 2026	144.42	146.17	142.91	143.69	143.69	0.28%	305
Sep 14, 2026	145.00	145.32	140.72	143.29	143.29	-3.11%	89
Sep 11, 2026	147.75	152.35	146.78	147.89	147.89	0.24%	106
Sep 10, 2026	149.36	152.95	147.13	147.53	147.53	-2.19%	10
Sep 9, 2026	156.32	156.32	150.84	150.84	150.84	-2.72%	1
Sep 8, 2026	158.48	160.81	154.53	155.06	155.06	-0.74%	14
Sep 4, 2026	157.50	157.86	156.22	156.22	156.22	0.38%	4
Sep 3, 2026	152.29	157.08	151.92	155.63	155.63	2.54%	8
Sep 2, 2026	148.45	155.62	145.66	151.78	151.78	2.37%	38
Sep 1, 2026	152.06	154.94	147.29	148.27	148.27	-3.92%	175