LON:0KED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.61	39.35	37.48	38.22	38.21	-2.76%	1,240,126
Apr 1, 2026	39.71	40.20	38.95	39.30	39.30	4.21%	3,026,981
Mar 31, 2026	36.83	38.46	36.59	37.71	37.71	0.40%	1,032,223
Mar 30, 2026	37.12	38.24	37.06	37.56	37.56	0.32%	890,065
Mar 27, 2026	38.55	38.58	36.83	37.44	37.44	-2.64%	1,921,479
Mar 26, 2026	39.11	39.37	38.11	38.46	38.46	-2.84%	2,567,203
Mar 25, 2026	38.88	40.21	38.84	39.58	39.58	2.83%	1,131,063
Mar 24, 2026	38.65	38.83	37.30	38.49	38.49	6.07%	3,184,197
Mar 23, 2026	36.54	40.01	35.87	36.29	36.29	-3.54%	2,827,444
Mar 20, 2026	38.84	39.27	37.24	37.62	37.62	1.04%	1,634,369
Mar 19, 2026	38.86	38.98	36.72	37.23	37.23	-5.94%	1,870,479
Mar 18, 2026	40.35	40.40	38.96	39.58	39.58	0.59%	2,764,038
Mar 17, 2026	39.33	39.94	38.74	39.35	39.35	-0.70%	2,280,249
Mar 16, 2026	40.06	40.10	39.08	39.63	39.63	-0.94%	1,689,792
Mar 13, 2026	39.62	40.50	39.61	40.01	40.01	-1.40%	254,148
Mar 12, 2026	41.13	41.37	39.47	40.57	40.57	-1.51%	1,124,196
Mar 11, 2026	40.94	41.81	40.60	41.20	41.20	-0.17%	573,131
Mar 10, 2026	40.96	41.69	40.59	41.27	41.27	7.90%	2,321,183
Mar 9, 2026	37.58	39.12	37.34	38.25	38.25	-4.91%	929,735
Mar 6, 2026	41.62	41.88	39.23	40.22	40.22	-8.06%	1,361,553
Mar 5, 2026	44.00	44.76	42.10	43.75	43.75	1.03%	1,654,221
Mar 4, 2026	42.19	44.00	41.79	43.30	43.30	2.96%	1,299,361
Mar 3, 2026	43.05	43.50	41.43	42.06	42.06	-5.76%	2,759,484
Mar 2, 2026	43.71	44.99	43.34	44.63	44.63	-2.16%	1,684,291
Feb 27, 2026	46.73	46.77	45.02	45.61	45.61	-3.72%	2,415,435
Feb 26, 2026	47.01	48.23	45.92	47.37	47.37	1.77%	5,436,166
Feb 25, 2026	46.54	47.08	46.18	46.55	46.55	0.37%	2,786,946
Feb 24, 2026	45.96	46.90	45.90	46.38	46.38	2.28%	9,610,205
Feb 23, 2026	45.11	46.23	44.55	45.35	45.35	0.77%	4,889,050
Feb 20, 2026	45.52	45.55	44.65	45.00	45.00	-2.83%	2,157,908
Feb 19, 2026	46.05	46.51	45.30	46.31	45.95	0.48%	3,120,650
Feb 18, 2026	44.84	46.40	44.73	46.09	45.74	7.66%	863,232
Feb 17, 2026	42.98	44.78	42.59	42.81	42.48	-0.77%	785,587
Feb 16, 2026	43.50	43.61	42.89	43.14	42.81	0.49%	803,660
Feb 13, 2026	43.43	43.73	42.58	42.93	42.60	-0.45%	463,682
Feb 12, 2026	43.91	44.18	42.43	43.13	42.79	-0.88%	2,922,408
Feb 11, 2026	42.66	43.89	42.07	43.51	43.18	1.84%	12,397,620
Feb 10, 2026	41.40	42.94	41.19	42.73	42.40	2.97%	5,773,514
Feb 9, 2026	42.71	43.04	41.11	41.49	41.18	-0.19%	4,100,799
Feb 6, 2026	42.07	42.69	41.12	41.57	41.26	1.40%	1,577,884
Feb 5, 2026	40.75	41.75	40.28	41.00	40.68	1.35%	1,686,950
Feb 4, 2026	42.38	42.51	39.25	40.45	40.14	-1.34%	2,126,164
Feb 3, 2026	41.78	41.91	40.21	41.00	40.69	-2.10%	3,493,634
Feb 2, 2026	40.64	42.33	40.39	41.88	41.56	-0.68%	3,453,359
Jan 30, 2026	41.96	42.39	41.49	42.17	41.84	-2.15%	3,076,538
Jan 29, 2026	44.31	44.48	41.16	43.09	42.76	-3.36%	1,583,931
Jan 28, 2026	45.11	45.58	42.97	44.59	44.25	4.92%	2,707,637
Jan 27, 2026	42.42	42.76	41.75	42.50	42.17	1.25%	3,876,069
Jan 26, 2026	42.22	42.67	41.74	41.98	41.65	-1.06%	1,393,258
Jan 23, 2026	42.15	43.00	41.85	42.43	42.10	-0.70%	824,173