LON:0KE0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	61.74	63.66	60.15	62.73	62.73	3.50%	2,720
Jul 16, 2026	57.88	61.46	57.88	60.61	60.61	5.80%	1,686
Jul 15, 2026	61.70	62.00	56.69	57.29	57.29	-5.07%	6,425
Jul 14, 2026	57.45	60.37	56.86	60.35	60.35	4.70%	4,350
Jul 13, 2026	54.42	57.75	54.42	57.64	57.64	9.52%	2,618
Jul 10, 2026	52.92	55.00	51.87	52.63	52.63	0.19%	4,090
Jul 9, 2026	52.90	53.46	52.00	52.53	52.53	1.02%	1,205
Jul 8, 2026	48.51	52.67	48.51	52.00	52.00	7.62%	1,878
Jul 7, 2026	49.37	49.91	47.76	48.32	48.32	-2.20%	2,633
Jul 6, 2026	47.34	50.22	46.58	49.41	49.41	1.73%	2,357
Jul 2, 2026	48.15	49.16	47.61	48.57	48.57	3.94%	1,889
Jul 1, 2026	45.94	46.91	45.25	46.73	46.73	1.90%	2,000
Jun 30, 2026	46.82	47.14	45.69	45.86	45.86	-2.76%	63
Jun 29, 2026	43.90	47.16	43.46	47.16	47.16	10.03%	1,231
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