LON:0KE0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.45	43.35	41.66	43.23	43.23	2.20%	1,587
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
Apr 15, 2026	39.01	41.08	38.29	40.99	40.72	5.21%	1,184
Apr 14, 2026	40.63	41.17	38.96	38.96	38.71	-4.48%	2,664
Apr 13, 2026	41.43	41.72	40.59	40.79	40.52	1.02%	1,688
Apr 10, 2026	40.23	40.96	39.65	40.38	40.12	-0.79%	2,078
Apr 9, 2026	43.60	43.72	39.82	40.70	40.43	-2.33%	8,636
Apr 8, 2026	43.16	43.55	40.93	41.67	41.40	-10.46%	9,965
Apr 7, 2026	46.35	47.68	45.01	46.54	46.24	1.91%	3,946
Apr 2, 2026	48.74	48.77	44.95	45.67	45.37	0.07%	2,104
Apr 1, 2026	46.20	48.00	45.29	45.64	45.34	-3.08%	2,399
Mar 31, 2026	52.12	52.12	46.48	47.09	46.78	-5.78%	2,663
Mar 30, 2026	52.92	52.92	49.97	49.97	49.64	-1.94%	2,617
Mar 27, 2026	50.38	51.68	49.67	50.96	50.62	2.24%	7,708
Mar 26, 2026	49.77	51.64	49.15	49.84	49.51	1.88%	3,749
Mar 25, 2026	48.50	50.38	48.00	48.92	48.60	-2.00%	8,166
Mar 24, 2026	46.78	50.62	46.78	49.92	49.59	5.34%	11,333
Mar 23, 2026	50.37	50.50	45.81	47.39	47.08	-3.97%	6,630
Mar 20, 2026	46.94	49.63	46.87	49.35	49.03	4.67%	5,243