LON:0KE0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.38	51.68	49.67	50.96	50.96	2.24%	7,708
Mar 26, 2026	49.77	51.64	49.15	49.84	49.84	1.88%	3,749
Mar 25, 2026	48.50	50.38	48.00	48.92	48.92	-2.00%	8,166
Mar 24, 2026	46.78	50.62	46.78	49.92	49.92	5.34%	11,333
Mar 23, 2026	50.37	50.50	45.81	47.39	47.39	-3.97%	6,630
Mar 20, 2026	46.94	49.63	46.87	49.35	49.35	4.67%	5,243
Mar 19, 2026	47.75	50.37	47.15	47.15	47.15	1.21%	7,738
Mar 18, 2026	44.85	46.93	44.54	46.59	46.59	5.18%	8,117
Mar 17, 2026	44.44	44.84	43.37	44.29	44.29	1.41%	6,187
Mar 16, 2026	43.50	44.50	42.52	43.68	43.68	1.88%	5,838
Mar 13, 2026	43.30	44.00	41.54	42.87	42.87	-0.88%	11,914
Mar 12, 2026	42.44	43.83	40.78	43.25	43.25	3.74%	7,314
Mar 11, 2026	39.55	42.46	39.55	41.69	41.69	5.95%	1,916
Mar 10, 2026	37.25	40.56	37.25	39.35	39.35	-1.20%	4,261
Mar 9, 2026	43.68	44.31	38.94	39.83	39.83	-8.11%	10,687
Mar 6, 2026	47.00	47.10	42.11	43.34	43.34	-5.10%	2,876
Mar 5, 2026	45.13	47.15	44.80	45.67	45.67	1.78%	30,385
Mar 4, 2026	39.29	45.08	39.03	44.87	44.87	13.35%	6,174
Mar 3, 2026	39.50	40.95	38.17	39.59	39.59	4.37%	2,148
Mar 2, 2026	36.60	38.50	36.38	37.93	37.93	6.30%	7,104
Feb 27, 2026	37.14	37.14	34.94	35.68	35.68	-1.56%	4,163
Feb 26, 2026	34.00	36.65	34.00	36.25	36.25	4.40%	2,898
Feb 25, 2026	35.05	35.61	33.58	34.72	34.72	1.02%	50
Feb 24, 2026	34.00	35.03	33.74	34.37	34.09	3.35%	1,110
Feb 23, 2026	34.92	34.92	32.84	33.26	32.99	-3.72%	2,031
Feb 20, 2026	34.20	34.75	33.20	34.54	34.26	1.95%	1,822
Feb 19, 2026	33.97	34.21	33.08	33.88	33.61	1.71%	5,040
Feb 18, 2026	33.83	34.97	33.13	33.31	33.04	-0.95%	15
Feb 17, 2026	34.04	35.49	33.48	33.63	33.36	-1.46%	3,878
Feb 13, 2026	33.20	34.67	33.20	34.13	33.85	2.89%	1,930
Feb 12, 2026	36.04	38.63	32.81	33.17	32.90	-6.39%	17,759
Feb 11, 2026	34.60	35.62	34.17	35.43	35.15	3.54%	2,753
Feb 10, 2026	35.85	35.85	34.12	34.22	33.94	-3.01%	1,075
Feb 9, 2026	35.72	36.09	34.76	35.28	35.00	-0.75%	1,491
Feb 6, 2026	34.65	36.11	34.13	35.55	35.26	3.64%	102
Feb 5, 2026	35.67	35.67	33.94	34.30	34.02	-0.95%	1,258
Feb 4, 2026	34.07	35.79	34.07	34.63	34.35	6.52%	1,597
Feb 3, 2026	33.15	33.15	31.80	32.51	32.25	-1.90%	1,427
Feb 2, 2026	31.15	33.14	31.15	33.14	32.87	-0.06%	1,375
Jan 30, 2026	33.62	33.62	32.45	33.16	32.89	-2.13%	820
Jan 29, 2026	34.00	34.66	33.13	33.88	33.61	5.05%	1,701
Jan 28, 2026	33.26	33.99	32.15	32.25	31.99	-2.80%	1,803
Jan 27, 2026	33.14	33.18	32.62	33.18	32.91	2.71%	2,674
Jan 26, 2026	33.20	33.49	32.30	32.30	32.04	-3.72%	2,752
Jan 23, 2026	33.11	35.47	33.11	33.55	33.28	0.36%	5,367
Jan 22, 2026	32.50	34.17	32.50	33.43	33.16	4.68%	1,912
Jan 21, 2026	31.59	33.13	30.97	31.94	31.68	3.27%	6,559
Jan 20, 2026	30.00	31.02	29.85	30.93	30.68	3.97%	13,018
Jan 16, 2026	30.99	31.06	29.49	29.74	29.50	-4.74%	2,970
Jan 15, 2026	31.61	31.87	31.13	31.22	30.97	-4.63%	5,387