LON:0KDK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.75	9.75	9.75	9.75	9.75	0.57%	-
Mar 26, 2026	9.65	9.70	9.65	9.70	9.70	-0.67%	10,000
Mar 25, 2026	9.67	9.81	9.67	9.76	9.76	1.30%	648
Mar 23, 2026	9.24	9.64	9.24	9.64	9.64	0.36%	1,839
Mar 20, 2026	9.78	9.78	9.60	9.60	9.60	-1.59%	25
Mar 19, 2026	9.95	9.95	9.76	9.76	9.76	-2.06%	1,108
Mar 18, 2026	10.04	10.06	9.96	9.96	9.96	-0.25%	247
Mar 17, 2026	10.00	10.00	9.96	9.99	9.99	-0.35%	115
Mar 16, 2026	10.15	10.15	10.02	10.02	10.02	-0.60%	32
Mar 13, 2026	10.18	10.18	10.08	10.08	10.08	-2.33%	1
Mar 12, 2026	10.22	10.32	10.22	10.32	10.32	0.19%	35
Mar 11, 2026	10.24	10.30	10.22	10.30	10.30	-1.44%	11
Mar 10, 2026	10.77	10.77	10.24	10.45	10.45	0.97%	327
Mar 9, 2026	10.30	10.35	10.30	10.35	10.35	-2.27%	2,826
Mar 6, 2026	10.70	10.71	10.58	10.59	10.59	-1.49%	61
Mar 5, 2026	10.70	10.75	10.70	10.75	10.75	0.19%	3
Mar 4, 2026	10.87	10.87	10.73	10.73	10.73	0.66%	1
Mar 3, 2026	10.77	10.77	10.66	10.66	10.66	1.04%	2
Mar 2, 2026	10.56	10.56	10.55	10.55	10.55	-3.92%	9
Feb 26, 2026	10.86	10.98	10.86	10.98	10.98	0.64%	1
Feb 25, 2026	11.00	11.00	10.91	10.91	10.91	-1.18%	12,893
Feb 24, 2026	10.98	11.04	10.98	11.04	11.04	0.82%	1,691
Feb 23, 2026	11.09	11.09	10.95	10.95	10.95	-0.45%	157
Feb 19, 2026	11.26	11.26	11.00	11.00	11.00	0.92%	104
Feb 17, 2026	10.90	10.90	10.90	10.90	10.90	1.58%	1,300
Feb 16, 2026	10.73	10.73	10.73	10.73	10.73	1.32%	6,490
Feb 13, 2026	10.68	10.68	10.59	10.59	10.59	-0.89%	3,538
Feb 12, 2026	10.69	10.69	10.69	10.69	10.69	-1.52%	936
Feb 11, 2026	11.00	11.04	10.85	10.85	10.85	-2.43%	5,765
Feb 10, 2026	11.07	11.12	10.61	11.12	11.12	-2.28%	10,706
Feb 9, 2026	11.27	11.38	11.25	11.38	11.38	1.25%	486
Feb 6, 2026	11.14	11.24	11.14	11.24	11.24	-0.27%	406
Feb 5, 2026	11.39	11.40	11.27	11.27	11.27	-3.10%	10
Feb 3, 2026	11.52	11.63	11.51	11.63	11.63	0.87%	3,462
Feb 2, 2026	11.41	11.53	11.36	11.53	11.53	-0.86%	1,926
Jan 30, 2026	11.85	11.87	11.62	11.63	11.63	-0.94%	17,023
Jan 29, 2026	11.80	11.81	11.74	11.74	11.74	-0.09%	7,764
Jan 28, 2026	11.80	11.86	11.75	11.75	11.75	-0.76%	143
Jan 27, 2026	11.84	11.84	11.84	11.84	11.84	-0.13%	1
Jan 26, 2026	11.76	11.90	11.76	11.86	11.86	0.30%	174
Jan 23, 2026	11.94	11.95	11.81	11.82	11.82	-0.67%	34
Jan 22, 2026	11.87	11.90	11.87	11.90	11.90	2.85%	49,796
Jan 21, 2026	11.60	11.60	11.57	11.57	11.57	-0.09%	135
Jan 20, 2026	11.50	11.58	11.50	11.58	11.58	-1.11%	1,404
Jan 19, 2026	12.00	12.00	11.70	11.71	11.71	-4.33%	162
Jan 16, 2026	12.24	12.24	12.24	12.24	12.24	-0.49%	1
Jan 15, 2026	12.13	12.30	12.13	12.30	12.30	1.99%	71
Jan 14, 2026	12.01	12.06	12.01	12.06	12.06	1.26%	36
Jan 13, 2026	11.89	11.91	11.89	11.91	11.91	-0.75%	70
Jan 12, 2026	12.15	12.15	12.00	12.00	12.00	-0.95%	63