LON:0KE0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	41.86	41.86	41.86	41.86	-	-3.16%	194
May 12, 2026	43.00	43.62	42.04	43.22	43.22	0.52%	2,012
May 11, 2026	40.86	43.40	40.86	43.00	43.00	1.49%	1,981
May 8, 2026	41.17	42.40	39.89	42.37	42.37	4.72%	875
May 7, 2026	40.89	41.56	38.80	40.46	40.46	-3.09%	3,654
May 6, 2026	43.52	44.45	40.69	41.75	41.75	-8.94%	3,742
May 5, 2026	45.00	46.24	44.55	45.85	45.85	2.50%	1,941
May 4, 2026	43.43	45.18	43.25	44.73	44.73	4.71%	3,502
May 1, 2026	43.32	43.68	41.73	42.72	42.72	1.84%	1,340
Apr 30, 2026	43.99	44.80	39.69	41.95	41.95	-3.85%	4,689
Apr 29, 2026	41.50	43.93	41.50	43.63	43.63	6.24%	2,734
Apr 28, 2026	41.78	42.12	40.61	41.07	41.07	-0.91%	2,557
Apr 27, 2026	41.00	42.22	40.74	41.45	41.45	0.72%	2,709
Apr 24, 2026	40.97	41.15	39.86	41.15	41.15	-0.69%	906
Apr 23, 2026	40.30	41.47	39.95	41.43	41.43	2.69%	5,813
Apr 22, 2026	39.88	42.28	39.88	40.35	40.35	0.51%	9,243
Apr 21, 2026	38.09	40.14	37.22	40.14	40.14	6.67%	6,769
Apr 20, 2026	38.49	39.04	37.00	37.63	37.63	2.53%	2,225
Apr 17, 2026	41.60	42.05	36.12	36.70	36.70	-13.96%	8,406
Apr 16, 2026	40.93	42.74	40.48	42.66	42.66	4.06%	4,088
Apr 15, 2026	39.01	41.08	38.29	40.99	40.99	5.21%	1,184
Apr 14, 2026	40.63	41.17	38.96	38.96	38.96	-4.48%	2,664
Apr 13, 2026	41.43	41.72	40.59	40.79	40.79	1.02%	1,688
Apr 10, 2026	40.23	40.96	39.65	40.38	40.38	-0.79%	2,078
Apr 9, 2026	43.60	43.72	39.82	40.70	40.70	-2.33%	8,636
Apr 8, 2026	43.16	43.55	40.93	41.67	41.67	-10.46%	9,965
Apr 7, 2026	46.35	47.68	45.01	46.54	46.54	1.91%	3,946
Apr 2, 2026	48.74	48.77	44.95	45.67	45.67	0.07%	2,104
Apr 1, 2026	46.20	48.00	45.29	45.64	45.64	-3.08%	2,399
Mar 31, 2026	52.12	52.12	46.48	47.09	47.09	-5.78%	2,663
Mar 30, 2026	52.92	52.92	49.97	49.97	49.97	-1.94%	2,617
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