LON:0KDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	152.29	157.08	151.92	154.27	154.27	1.64%	6
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
Aug 31, 2026	151.70	155.95	151.70	154.32	154.32	0.33%	43
Aug 28, 2026	159.30	159.70	153.59	153.82	153.82	-1.81%	7
Aug 27, 2026	160.00	160.00	154.73	156.65	156.65	-0.20%	34
Aug 26, 2026	155.80	159.00	155.80	156.96	156.96	1.33%	45
Aug 25, 2026	158.89	159.12	154.90	154.90	154.90	-0.29%	86
Aug 24, 2026	157.50	160.00	154.95	155.35	155.35	-1.03%	1,125
Aug 21, 2026	155.00	156.97	152.74	156.97	156.97	2.78%	12
Aug 20, 2026	150.99	153.82	146.95	152.72	152.72	3.11%	19
Aug 19, 2026	147.60	149.92	147.60	148.12	148.12	-0.86%	9
Aug 18, 2026	155.19	155.19	149.40	149.40	149.40	-2.95%	19
Aug 17, 2026	154.89	154.89	151.17	153.94	153.94	0.24%	107
Aug 14, 2026	152.12	154.97	149.91	153.57	153.57	0.46%	20
Aug 13, 2026	153.65	156.70	152.41	152.87	152.87	-0.27%	22
Aug 12, 2026	156.76	157.69	153.48	153.85	153.28	-1.73%	124
Aug 11, 2026	155.50	159.51	155.50	156.56	155.98	0.57%	89
Aug 10, 2026	153.44	157.90	153.30	155.68	155.10	0.44%	629
Aug 7, 2026	155.30	157.12	154.54	154.99	154.42	1.25%	38
Aug 6, 2026	153.96	155.92	152.00	153.08	152.51	-1.29%	231
Aug 5, 2026	158.59	159.75	154.39	155.08	154.50	-0.98%	61
Aug 4, 2026	151.95	157.37	149.35	156.62	156.04	6.29%	301
Aug 3, 2026	141.54	147.99	141.04	147.35	146.80	1.91%	751
Jul 31, 2026	143.84	145.32	139.35	144.59	144.05	1.72%	4
Jul 30, 2026	141.50	148.41	139.00	142.14	141.61	-0.80%	248
Jul 29, 2026	147.32	149.80	142.26	143.29	142.76	-5.07%	28
Jul 28, 2026	160.01	160.99	150.95	150.95	150.39	-2.19%	579
Jul 27, 2026	157.71	159.39	153.51	154.33	153.76	-0.63%	29
Jul 24, 2026	157.30	157.30	152.11	155.31	154.73	1.30%	40
Jul 23, 2026	151.60	154.82	148.81	153.31	152.74	2.26%	29
Jul 22, 2026	146.51	149.92	146.51	149.92	149.36	1.81%	75
Jul 21, 2026	141.02	147.26	141.02	147.26	146.71	2.76%	226
Jul 20, 2026	143.50	147.87	141.73	143.31	142.78	-0.82%	25
Jul 17, 2026	144.86	147.48	143.18	144.50	143.96	-2.19%	174
Jul 16, 2026	147.24	148.33	146.27	147.73	147.18	3.26%	23
Jul 15, 2026	145.18	145.62	143.07	143.07	142.54	-0.74%	13
Jul 14, 2026	143.25	149.27	143.25	144.13	143.60	-0.99%	16
Jul 13, 2026	147.12	148.98	143.43	145.57	145.03	-0.79%	3
Jul 10, 2026	142.85	146.77	142.85	146.73	146.19	3.49%	6
Jul 9, 2026	143.24	143.24	138.14	141.78	141.25	2.10%	27
Jul 8, 2026	142.35	142.35	136.19	138.86	138.34	-1.82%	12
Jul 7, 2026	140.30	145.28	139.88	141.43	140.91	-2.03%	9
Jul 6, 2026	141.99	145.69	138.28	144.36	143.82	0.80%	27
Jul 2, 2026	148.72	149.79	143.21	143.21	142.68	-2.71%	20
Jul 1, 2026	154.48	155.21	146.93	147.20	146.65	-4.78%	14
Jun 30, 2026	154.22	155.16	150.48	154.59	154.02	1.48%	40
Jun 29, 2026	148.85	153.41	148.46	152.33	151.77	1.11%	37
Jun 26, 2026	149.98	152.73	146.50	150.66	150.10	1.01%	123
Jun 25, 2026	144.30	151.41	143.08	149.16	148.60	5.41%	139