LON:0KDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	130.01	134.33	125.82	126.84	126.84	-3.64%	52
May 12, 2026	131.77	136.10	130.00	131.63	131.63	-4.89%	74
May 11, 2026	136.00	141.30	135.00	138.40	138.40	1.27%	57
May 8, 2026	156.01	157.24	130.84	136.67	136.67	-12.42%	391
May 7, 2026	156.69	158.42	154.08	156.05	156.05	-0.55%	26
May 6, 2026	153.89	159.83	153.89	156.91	156.91	1.33%	40
May 5, 2026	152.96	154.99	148.63	154.85	154.85	3.23%	15
May 4, 2026	155.91	157.99	150.01	150.01	150.01	-3.38%	114
May 1, 2026	154.00	158.34	153.34	155.26	155.26	-2.25%	17
Apr 30, 2026	149.20	158.84	149.20	158.83	158.83	7.21%	11
Apr 29, 2026	150.05	152.60	147.49	148.15	148.15	-0.70%	25
Apr 28, 2026	150.82	154.99	147.41	149.20	149.20	-0.74%	12
Apr 27, 2026	148.24	154.66	148.10	150.31	150.31	-0.97%	13
Apr 24, 2026	152.39	155.72	150.48	151.78	151.78	-1.89%	15
Apr 23, 2026	152.26	155.29	147.56	154.70	154.70	4.10%	11
Apr 22, 2026	152.78	154.60	148.61	148.61	148.61	-0.78%	13
Apr 21, 2026	154.45	154.78	149.51	149.78	149.78	-0.99%	23
Apr 20, 2026	143.87	152.00	143.87	151.28	151.28	1.48%	38
Apr 17, 2026	143.78	150.54	143.78	149.08	149.08	3.87%	35
Apr 16, 2026	145.95	145.95	140.50	143.53	143.53	1.08%	217
Apr 15, 2026	151.01	155.04	141.86	141.99	141.99	-6.40%	58
Apr 14, 2026	154.57	154.57	150.70	151.70	151.70	1.67%	38
Apr 13, 2026	149.48	150.72	147.84	149.21	149.21	-2.88%	12
Apr 10, 2026	157.00	158.63	153.20	153.64	153.64	-2.73%	168
Apr 9, 2026	157.04	157.96	151.72	157.96	157.96	1.01%	16
Apr 8, 2026	154.75	156.77	150.03	156.38	156.38	6.37%	560
Apr 7, 2026	147.63	148.71	145.84	147.02	147.02	1.88%	8
Apr 2, 2026	145.00	148.11	142.11	144.30	144.30	-4.42%	35
Apr 1, 2026	151.00	151.95	147.52	150.98	150.98	4.53%	826
Mar 31, 2026	138.47	144.44	138.47	144.44	144.44	5.20%	13
Mar 30, 2026	139.45	143.00	137.30	137.30	137.30	-1.77%	135
Mar 27, 2026	145.99	145.99	139.20	139.77	139.77	-2.63%	161
Mar 26, 2026	147.73	147.73	143.55	143.55	143.55	-2.13%	22
Mar 25, 2026	150.81	150.81	145.56	146.68	146.68	-0.20%	43
Mar 24, 2026	145.38	147.88	140.88	146.98	146.98	0.34%	42
Mar 23, 2026	142.91	148.12	142.42	146.48	146.48	3.67%	60
Mar 20, 2026	144.20	145.28	141.22	141.29	141.29	-2.95%	20
Mar 19, 2026	145.25	149.18	142.94	145.58	145.58	-2.97%	18
Mar 18, 2026	155.00	155.00	145.00	150.04	150.04	0.66%	9
Mar 17, 2026	150.49	152.63	144.30	149.05	149.05	0.32%	525
Mar 16, 2026	145.25	150.37	145.25	148.58	148.58	0.86%	20
Mar 13, 2026	152.56	153.81	146.36	147.32	147.32	-2.53%	144
Mar 12, 2026	154.00	154.00	149.40	151.14	151.14	-1.20%	15
Mar 11, 2026	158.74	158.74	152.97	152.97	152.97	-3.07%	6
Mar 10, 2026	153.22	158.76	153.20	157.82	157.82	5.58%	1,418
Mar 9, 2026	150.85	153.85	147.33	149.48	149.48	-3.59%	272
Mar 6, 2026	162.33	162.33	153.25	155.05	155.05	-3.12%	106
Mar 5, 2026	164.35	167.32	159.04	160.05	160.05	-4.15%	36
Mar 4, 2026	171.22	171.27	164.47	166.98	166.98	-0.22%	251
Mar 3, 2026	170.99	170.99	161.68	167.34	167.34	-2.99%	130