LON:0KED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	60.53	61.56	58.97	59.42	59.42	-0.13%	819,788
Sep 30, 2026	59.59	60.24	58.84	59.50	59.50	0.34%	2,082,522
Sep 29, 2026	57.79	60.04	57.44	59.30	59.30	4.83%	627,320
Sep 28, 2026	55.84	58.52	55.66	56.57	56.57	-0.25%	254,080
Sep 25, 2026	57.79	57.75	56.65	56.71	56.71	0.98%	695,136
Sep 24, 2026	58.25	58.32	55.97	56.16	56.16	-4.11%	436,756
Sep 23, 2026	60.16	60.44	57.86	58.57	58.57	-2.37%	335,164
Sep 22, 2026	58.66	60.13	58.00	59.99	59.99	3.24%	373,867
Sep 21, 2026	57.23	58.49	56.82	58.11	58.11	3.65%	670,730
Sep 18, 2026	56.02	56.61	55.58	56.07	56.07	4.38%	900,992
Sep 17, 2026	54.13	55.40	53.41	53.71	53.71	-2.80%	2,880,241
Sep 16, 2026	55.51	55.60	54.46	55.26	55.26	3.28%	1,012,641
Sep 15, 2026	53.90	55.08	53.26	53.50	53.50	-2.78%	747,422
Sep 14, 2026	55.46	55.85	53.40	55.03	55.03	-3.13%	928,167
Sep 11, 2026	56.04	58.56	55.95	56.81	56.81	1.43%	1,412,260
Sep 10, 2026	56.65	57.14	55.19	56.01	56.01	-2.25%	705,732
Sep 9, 2026	58.63	58.74	55.90	57.30	57.30	-1.42%	1,761,130
Sep 8, 2026	59.48	59.87	57.57	58.13	58.12	-0.40%	1,077,823
Sep 7, 2026	58.51	60.79	58.21	58.36	58.36	2.09%	732,815
Sep 4, 2026	55.64	57.69	55.46	57.17	57.17	2.12%	1,742,649
Sep 3, 2026	55.93	56.38	54.25	55.98	55.98	1.61%	930,113
Sep 2, 2026	55.27	56.21	54.99	55.09	55.09	-0.80%	470,139
Sep 1, 2026	56.19	57.77	54.53	55.54	55.54	-1.89%	667,434
Aug 31, 2026	56.74	57.29	55.92	56.61	56.61	-0.72%	299,116
Aug 28, 2026	57.33	58.21	56.59	57.02	57.02	1.48%	480,477
Aug 27, 2026	56.23	58.42	56.12	56.19	56.19	2.12%	1,275,171
Aug 26, 2026	55.22	55.63	54.84	55.03	55.02	-0.58%	1,119,412
Aug 25, 2026	55.51	55.83	54.62	55.34	55.34	-0.26%	1,859,527
Aug 24, 2026	55.15	55.88	53.97	55.49	55.49	-0.57%	686,229
Aug 21, 2026	56.43	56.91	55.33	55.81	55.81	1.47%	705,222
Aug 20, 2026	55.80	56.05	54.42	55.00	55.00	-2.65%	5,496,097
Aug 19, 2026	57.42	57.48	54.87	56.50	56.50	-1.29%	4,708,963
Aug 18, 2026	60.68	61.33	57.24	57.24	57.24	-9.14%	1,092,082
Aug 17, 2026	63.83	63.99	61.73	63.00	63.00	1.11%	1,293,740
Aug 14, 2026	62.06	62.95	61.55	62.31	62.31	-0.49%	3,725,069
Aug 13, 2026	63.93	64.05	62.10	62.62	62.61	-3.36%	1,517,894
Aug 12, 2026	64.15	65.46	62.89	64.79	64.79	2.93%	1,418,222
Aug 11, 2026	62.22	64.04	61.86	62.95	62.95	-0.60%	752,779
Aug 10, 2026	63.19	64.75	62.53	63.33	63.33	2.28%	2,905,178
Aug 7, 2026	61.06	63.46	61.00	61.92	61.92	3.43%	347,179
Aug 6, 2026	60.05	61.07	58.16	59.87	59.87	-1.10%	2,131,025
Aug 5, 2026	64.38	64.48	59.45	60.54	60.54	-5.10%	12,395,163
Aug 4, 2026	63.59	64.22	62.72	63.79	63.79	2.61%	1,387,747
Aug 3, 2026	63.17	63.40	59.99	62.17	62.17	0.81%	1,162,507
Jul 31, 2026	63.88	64.00	61.09	61.67	61.67	9.93%	1,185,539
Jul 30, 2026	54.41	60.34	54.16	56.10	56.10	1.89%	4,594,893
Jul 29, 2026	57.04	57.82	54.26	55.06	55.06	-5.06%	3,915,581
Jul 28, 2026	60.17	61.46	56.81	57.99	57.99	-10.54%	1,350,012
Jul 27, 2026	65.09	66.05	61.49	64.83	64.83	0.65%	9,785,904
Jul 24, 2026	64.46	67.63	63.18	64.41	64.41	-3.12%	406,208