LON:0KDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	129.00	131.04	126.18	129.61	129.61	-0.63%	89
May 28, 2026	127.50	132.14	125.21	130.43	130.43	0.51%	269
May 27, 2026	130.95	133.76	127.25	129.77	129.77	0.67%	225
May 26, 2026	129.56	132.16	128.59	128.90	128.90	0.84%	63
May 22, 2026	128.98	129.42	127.29	128.40	127.83	1.97%	215
May 21, 2026	124.48	126.73	123.15	125.92	125.36	0.25%	43
May 20, 2026	121.00	126.11	121.00	125.61	125.05	4.96%	16
May 19, 2026	120.39	123.32	117.03	119.67	119.14	-2.01%	241
May 18, 2026	119.98	125.00	119.98	122.12	121.58	1.13%	53
May 15, 2026	126.04	126.04	120.75	120.75	120.21	-4.79%	7
May 14, 2026	121.51	129.98	121.51	126.83	126.27	-0.01%	19
May 13, 2026	130.01	134.33	125.82	126.84	126.28	-3.64%	52
May 12, 2026	131.77	136.10	130.00	131.63	131.05	-4.89%	74
May 11, 2026	136.00	141.30	135.00	138.40	137.79	1.27%	57
May 8, 2026	156.01	157.24	130.84	136.67	136.06	-12.42%	391
May 7, 2026	156.69	158.42	154.08	156.05	155.36	-0.55%	26
May 6, 2026	153.89	159.83	153.89	156.91	156.21	1.33%	40
May 5, 2026	152.96	154.99	148.63	154.85	154.16	3.23%	15
May 4, 2026	155.91	157.99	150.01	150.01	149.34	-3.38%	114
May 1, 2026	154.00	158.34	153.34	155.26	154.57	-2.25%	17
Apr 30, 2026	149.20	158.84	149.20	158.83	158.12	7.21%	11
Apr 29, 2026	150.05	152.60	147.49	148.15	147.49	-0.70%	25
Apr 28, 2026	150.82	154.99	147.41	149.20	148.54	-0.74%	12
Apr 27, 2026	148.24	154.66	148.10	150.31	149.64	-0.97%	13
Apr 24, 2026	152.39	155.72	150.48	151.78	151.11	-1.89%	15
Apr 23, 2026	152.26	155.29	147.56	154.70	154.02	4.10%	11
Apr 22, 2026	152.78	154.60	148.61	148.61	147.95	-0.78%	13
Apr 21, 2026	154.45	154.78	149.51	149.78	149.12	-0.99%	23
Apr 20, 2026	143.87	152.00	143.87	151.28	150.61	1.48%	38
Apr 17, 2026	143.78	150.54	143.78	149.08	148.42	3.87%	35
Apr 16, 2026	145.95	145.95	140.50	143.53	142.89	1.08%	217
Apr 15, 2026	151.01	155.04	141.86	141.99	141.36	-6.40%	58
Apr 14, 2026	154.57	154.57	150.70	151.70	151.03	1.67%	38
Apr 13, 2026	149.48	150.72	147.84	149.21	148.55	-2.88%	12
Apr 10, 2026	157.00	158.63	153.20	153.64	152.96	-2.73%	168
Apr 9, 2026	157.04	157.96	151.72	157.96	157.25	1.01%	16
Apr 8, 2026	154.75	156.77	150.03	156.38	155.69	6.37%	560
Apr 7, 2026	147.63	148.71	145.84	147.02	146.37	1.88%	8
Apr 2, 2026	145.00	148.11	142.11	144.30	143.66	-4.42%	35
Apr 1, 2026	151.00	151.95	147.52	150.98	150.31	4.53%	826
Mar 31, 2026	138.47	144.44	138.47	144.44	143.80	5.20%	13
Mar 30, 2026	139.45	143.00	137.30	137.30	136.69	-1.77%	135
Mar 27, 2026	145.99	145.99	139.20	139.77	139.15	-2.63%	161
Mar 26, 2026	147.73	147.73	143.55	143.55	142.91	-2.13%	22
Mar 25, 2026	150.81	150.81	145.56	146.68	146.03	-0.20%	43
Mar 24, 2026	145.38	147.88	140.88	146.98	146.32	0.34%	42
Mar 23, 2026	142.91	148.12	142.42	146.48	145.83	3.67%	60
Mar 20, 2026	144.20	145.28	141.22	141.29	140.66	-2.95%	20