LON:0KED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	65.71	68.47	65.51	68.07	68.07	6.20%	816,745
May 13, 2026	60.34	64.36	60.39	64.10	64.10	4.87%	3,173,772
May 12, 2026	60.51	61.37	58.14	61.12	61.12	-0.53%	2,009,911
May 11, 2026	61.96	62.31	60.80	61.45	61.45	1.83%	1,825,937
May 8, 2026	59.79	62.06	59.34	60.34	60.34	1.42%	3,098,949
May 7, 2026	60.39	61.96	59.50	59.50	59.50	-1.06%	3,632,956
May 6, 2026	60.04	61.80	57.44	60.14	60.14	2.75%	1,365,252
May 5, 2026	56.60	60.50	56.55	58.53	58.53	1.15%	3,352,637
May 4, 2026	57.92	58.28	56.81	57.86	57.86	1.46%	2,604,826
Apr 30, 2026	55.13	57.30	55.14	57.03	57.03	3.29%	4,852,626
Apr 29, 2026	53.42	56.33	53.39	55.21	55.21	4.02%	3,004,390
Apr 28, 2026	52.90	54.20	51.52	53.08	53.08	-2.23%	1,912,066
Apr 27, 2026	54.90	55.40	53.30	54.29	54.29	0.67%	6,693,819
Apr 24, 2026	52.72	54.86	52.63	53.93	53.93	1.83%	3,278,731
Apr 23, 2026	51.13	54.00	51.11	52.96	52.96	7.94%	1,544,394
Apr 22, 2026	48.64	49.56	48.47	49.07	49.06	2.37%	939,147
Apr 21, 2026	48.43	48.71	47.55	47.93	47.93	-0.08%	1,084,667
Apr 20, 2026	47.70	48.46	47.55	47.97	47.97	0.10%	791,752
Apr 17, 2026	45.96	49.00	38.60	47.92	47.92	6.02%	1,760,637
Apr 16, 2026	45.40	46.01	44.79	45.20	45.20	1.66%	1,753,085
Apr 15, 2026	44.37	45.37	43.88	44.46	44.46	1.75%	1,998,263
Apr 14, 2026	43.67	44.46	43.22	43.70	43.70	2.77%	6,557,157
Apr 13, 2026	41.85	43.02	41.83	42.52	42.52	-1.59%	7,180,905
Apr 10, 2026	43.00	43.66	42.60	43.20	43.20	2.14%	3,122,374
Apr 9, 2026	42.54	42.78	41.95	42.30	42.30	-1.15%	2,431,081
Apr 8, 2026	42.14	42.91	41.55	42.79	42.79	9.63%	1,283,293
Apr 7, 2026	39.28	39.94	38.08	39.03	39.03	2.13%	762,595
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