LON:0KDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	155.50	159.51	155.50	156.56	156.56	0.57%	89
Aug 10, 2026	153.44	157.90	153.30	155.68	155.68	0.44%	629
Aug 7, 2026	155.30	157.12	154.54	154.99	154.99	1.25%	38
Aug 6, 2026	153.96	155.92	152.00	153.08	153.08	-1.29%	231
Aug 5, 2026	158.59	159.75	154.39	155.08	155.08	-0.98%	61
Aug 4, 2026	151.95	157.37	149.35	156.62	156.62	6.29%	301
Aug 3, 2026	141.54	147.99	141.04	147.35	147.35	1.91%	751
Jul 31, 2026	143.84	145.32	139.35	144.59	144.59	1.72%	4
Jul 30, 2026	141.50	148.41	139.00	142.14	142.14	-0.80%	248
Jul 29, 2026	147.32	149.80	142.26	143.29	143.29	-5.07%	28
Jul 28, 2026	160.01	160.99	150.95	150.95	150.95	-2.19%	579
Jul 27, 2026	157.71	159.39	153.51	154.33	154.33	-0.63%	29
Jul 24, 2026	157.30	157.30	152.11	155.31	155.31	1.30%	40
Jul 23, 2026	151.60	154.82	148.81	153.31	153.31	2.26%	29
Jul 22, 2026	146.51	149.92	146.51	149.92	149.92	1.81%	75
Jul 21, 2026	141.02	147.26	141.02	147.26	147.26	2.76%	226
Jul 20, 2026	143.50	147.87	141.73	143.31	143.31	-0.82%	25
Jul 17, 2026	144.86	147.48	143.18	144.50	144.50	-2.19%	174
Jul 16, 2026	147.24	148.33	146.27	147.73	147.73	3.26%	23
Jul 15, 2026	145.18	145.62	143.07	143.07	143.07	-0.74%	13
Jul 14, 2026	143.25	149.27	143.25	144.13	144.13	-0.99%	16
Jul 13, 2026	147.12	148.98	143.43	145.57	145.57	-0.79%	3
Jul 10, 2026	142.85	146.77	142.85	146.73	146.73	3.49%	6
Jul 9, 2026	143.24	143.24	138.14	141.78	141.78	2.10%	27
Jul 8, 2026	142.35	142.35	136.19	138.86	138.86	-1.82%	12
Jul 7, 2026	140.30	145.28	139.88	141.43	141.43	-2.03%	9
Jul 6, 2026	141.99	145.69	138.28	144.36	144.36	0.80%	27
Jul 2, 2026	148.72	149.79	143.21	143.21	143.21	-2.71%	20
Jul 1, 2026	154.48	155.21	146.93	147.20	147.20	-4.78%	14
Jun 30, 2026	154.22	155.16	150.48	154.59	154.59	1.48%	40
Jun 29, 2026	148.85	153.41	148.46	152.33	152.33	1.11%	37
Jun 26, 2026	149.98	152.73	146.50	150.66	150.66	1.01%	123
Jun 25, 2026	144.30	151.41	143.08	149.16	149.16	5.41%	139
Jun 24, 2026	139.52	144.43	139.52	141.50	141.50	-0.17%	504
Jun 23, 2026	139.16	142.66	137.18	141.74	141.74	0.12%	98
Jun 22, 2026	138.17	142.56	137.34	141.57	141.57	0.28%	36
Jun 18, 2026	142.64	142.64	138.29	141.18	141.18	-0.77%	22
Jun 17, 2026	140.00	142.58	136.78	142.28	142.28	2.90%	27
Jun 16, 2026	138.27	138.27	137.17	138.27	138.27	0.20%	14
Jun 15, 2026	138.00	140.39	135.05	138.00	138.00	3.46%	138
Jun 12, 2026	135.44	136.39	132.45	133.39	133.39	0.51%	11
Jun 11, 2026	126.93	132.71	126.92	132.71	132.71	1.08%	371
Jun 10, 2026	133.06	134.13	130.46	131.29	131.29	0.81%	26
Jun 9, 2026	132.55	136.23	129.41	130.24	130.24	-1.47%	32
Jun 8, 2026	129.21	133.16	129.21	132.18	132.18	1.37%	185
Jun 5, 2026	135.64	135.64	127.71	130.39	130.39	-2.91%	23
Jun 4, 2026	136.29	137.52	132.76	134.30	134.30	-0.16%	20
Jun 3, 2026	135.00	135.00	129.28	134.52	134.52	2.80%	267
Jun 2, 2026	128.29	131.78	127.35	130.86	130.86	4.47%	8,578
Jun 1, 2026	127.25	131.47	123.64	125.26	125.26	-3.36%	43