LON:0KEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	138.26	138.26	138.26	138.26	138.26	3.66%	-
Mar 25, 2026	133.38	133.38	133.38	133.38	133.38	0.30%	14
Mar 24, 2026	132.98	132.98	132.98	132.98	132.98	-2.11%	41
Mar 23, 2026	135.84	135.84	135.84	135.84	135.84	3.22%	-
Mar 20, 2026	131.99	131.99	131.60	131.60	131.60	1.36%	15
Mar 19, 2026	129.84	129.84	129.84	129.84	129.84	-0.52%	-
Mar 18, 2026	132.90	132.90	130.52	130.52	130.52	-0.65%	60
Mar 17, 2026	132.00	132.00	131.38	131.38	131.38	-0.30%	37
Mar 16, 2026	129.47	131.77	129.47	131.77	131.77	2.44%	7
Mar 13, 2026	128.41	129.70	128.40	128.63	128.63	-1.95%	7
Mar 12, 2026	135.90	135.90	131.19	131.19	131.19	-3.27%	-
Mar 9, 2026	145.07	145.07	135.62	135.62	135.62	-6.49%	13
Mar 6, 2026	145.03	145.03	145.03	145.03	145.03	-3.09%	-
Mar 5, 2026	152.00	152.00	149.65	149.65	149.65	2.17%	-
Mar 4, 2026	146.47	149.56	146.47	146.47	146.47	2.75%	-
Mar 3, 2026	146.07	146.07	142.55	142.55	142.30	-3.85%	23
Mar 2, 2026	147.60	148.89	143.04	148.26	148.00	1.50%	1
Feb 27, 2026	152.53	152.53	146.07	146.07	145.81	-3.27%	88
Feb 24, 2026	150.88	151.00	150.88	151.00	150.74	2.78%	22
Feb 23, 2026	148.83	155.00	143.88	146.92	146.66	-2.85%	19
Feb 20, 2026	149.04	151.22	149.04	151.22	150.95	0.41%	-
Feb 19, 2026	151.81	151.81	150.61	150.61	150.35	-3.30%	-
Feb 17, 2026	154.57	155.75	152.00	155.75	155.48	1.12%	35
Feb 13, 2026	153.13	154.03	153.13	154.03	153.75	0.52%	17
Feb 12, 2026	166.83	166.83	153.23	153.23	152.96	-3.56%	63
Feb 11, 2026	168.25	168.25	158.89	158.89	158.62	-1.64%	31
Feb 10, 2026	162.50	162.50	161.55	161.55	161.27	-2.68%	1
Feb 9, 2026	166.00	166.00	166.00	166.00	165.71	0.21%	-
Feb 6, 2026	165.65	165.65	165.65	165.65	165.36	3.03%	-
Feb 5, 2026	161.91	161.91	160.78	160.78	160.50	-0.20%	6
Feb 4, 2026	161.64	164.56	160.32	161.11	160.83	1.58%	-
Feb 3, 2026	173.00	173.00	158.02	158.61	158.33	-9.15%	78
Feb 2, 2026	174.41	175.90	174.41	174.59	174.28	0.46%	-
Jan 30, 2026	173.63	173.79	172.05	173.79	173.49	-1.49%	33
Jan 29, 2026	175.78	176.41	175.78	176.41	176.10	-0.51%	4
Jan 27, 2026	177.32	177.32	177.32	177.32	177.01	-2.44%	10
Jan 26, 2026	185.92	185.92	181.75	181.75	181.43	-0.74%	3
Jan 23, 2026	187.66	187.66	183.11	183.11	182.79	-4.76%	207
Jan 22, 2026	193.42	195.01	190.18	192.27	191.93	2.22%	19
Jan 20, 2026	184.79	190.11	184.79	188.09	187.76	0.61%	109
Jan 16, 2026	185.13	186.94	185.13	186.94	186.61	0.18%	18
Jan 15, 2026	181.22	186.60	181.22	186.60	186.27	4.55%	43
Jan 13, 2026	178.94	178.94	178.48	178.48	178.17	-1.50%	1
Jan 9, 2026	181.11	181.19	181.11	181.19	180.87	1.36%	11
Jan 6, 2026	178.76	178.76	178.76	178.76	178.45	0.11%	-
Jan 5, 2026	169.55	178.57	169.55	178.57	178.25	6.39%	10
Jan 2, 2026	167.85	167.85	167.85	167.85	167.56	-0.84%	-
Dec 30, 2025	169.28	169.28	169.28	169.28	168.98	-1.46%	9
Dec 24, 2025	171.78	171.78	171.78	171.78	171.48	-0.64%	-
Dec 23, 2025	172.89	172.89	172.89	172.89	172.58	0.86%	1