LON:0KE0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.89	43.09	41.65	42.86	42.86	1.43%	1,458
Jun 25, 2026	39.84	42.30	39.84	42.25	42.25	4.72%	742
Jun 24, 2026	39.64	40.55	39.22	40.35	40.35	-0.88%	2,082
Jun 23, 2026	38.81	40.72	38.44	40.71	40.71	6.34%	269
Jun 22, 2026	37.99	38.28	36.56	38.28	38.28	2.31%	4,302
Jun 18, 2026	36.94	37.50	36.39	37.42	37.42	-2.71%	828
Jun 17, 2026	38.37	39.69	38.37	38.46	38.46	-1.79%	1,510
Jun 16, 2026	38.80	39.66	38.70	39.16	39.16	-2.72%	998
Jun 15, 2026	39.00	40.26	38.22	40.26	40.26	-4.11%	590
Jun 12, 2026	41.50	42.79	41.50	41.98	41.98	0.92%	584
Jun 11, 2026	43.26	43.59	41.55	41.60	41.60	-3.66%	5,526
Jun 10, 2026	40.77	43.63	40.77	43.18	43.18	4.78%	3,800
Jun 9, 2026	41.88	42.12	40.00	41.21	41.21	-3.71%	149
Jun 8, 2026	43.00	44.64	42.51	42.80	42.80	1.28%	2,371
Jun 5, 2026	42.69	43.17	41.16	42.26	42.26	-0.70%	2,129
Jun 4, 2026	42.15	42.60	40.32	42.56	42.56	-1.41%	750
Jun 3, 2026	43.69	43.91	42.85	43.17	43.17	-	1,970
Jun 2, 2026	42.45	43.35	41.66	43.17	43.17	2.06%	2,561
Jun 1, 2026	41.65	43.16	40.95	42.30	42.30	5.86%	442
May 29, 2026	39.23	40.29	39.00	39.96	39.96	1.93%	2,256
May 28, 2026	39.56	39.64	38.97	39.21	39.21	0.27%	586
May 27, 2026	37.96	39.10	36.50	39.10	39.10	-1.81%	2,830
May 26, 2026	39.71	40.36	38.97	39.82	39.82	-1.17%	3,086
May 22, 2026	39.20	40.45	38.63	40.29	40.29	3.95%	2,357
May 21, 2026	42.42	42.81	38.73	38.76	38.76	-6.74%	5,040
May 20, 2026	43.01	43.01	40.98	41.56	41.56	-2.33%	2,866
May 19, 2026	42.64	42.69	41.36	42.55	42.55	-1.20%	3,928
May 18, 2026	42.30	43.13	40.51	43.07	43.07	2.30%	4,449
May 15, 2026	40.42	42.60	40.42	42.10	42.10	3.92%	1,141
May 14, 2026	40.50	41.29	39.80	40.51	40.51	-2.07%	147
May 13, 2026	41.86	42.75	40.85	41.64	41.37	-3.67%	2,372
May 12, 2026	43.00	43.62	42.04	43.22	42.94	0.52%	2,012
May 11, 2026	40.86	43.40	40.86	43.00	42.72	1.49%	1,981
May 8, 2026	41.17	42.40	39.89	42.37	42.09	4.72%	875
May 7, 2026	40.89	41.56	38.80	40.46	40.20	-3.09%	3,654
May 6, 2026	43.52	44.45	40.69	41.75	41.48	-8.94%	3,742
May 5, 2026	45.00	46.24	44.55	45.85	45.55	2.50%	1,941
May 4, 2026	43.43	45.18	43.25	44.73	44.44	4.71%	3,502
May 1, 2026	43.32	43.68	41.73	42.72	42.44	1.84%	1,340
Apr 30, 2026	43.99	44.80	39.69	41.95	41.68	-3.85%	4,689
Apr 29, 2026	41.50	43.93	41.50	43.63	43.34	6.24%	2,734
Apr 28, 2026	41.78	42.12	40.61	41.07	40.80	-0.91%	2,557
Apr 27, 2026	41.00	42.22	40.74	41.45	41.17	0.72%	2,709
Apr 24, 2026	40.97	41.15	39.86	41.15	40.88	-0.69%	906
Apr 23, 2026	40.30	41.47	39.95	41.43	41.16	2.69%	5,813
Apr 22, 2026	39.88	42.28	39.88	40.35	40.08	0.51%	9,243
Apr 21, 2026	38.09	40.14	37.22	40.14	39.88	6.67%	6,769
Apr 20, 2026	38.49	39.04	37.00	37.63	37.38	2.53%	2,225
Apr 17, 2026	41.60	42.05	36.12	36.70	36.46	-13.96%	8,406
Apr 16, 2026	40.93	42.74	40.48	42.66	42.38	4.06%	4,088