LON:0KEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	211.69	211.91	208.46	211.14	211.14	0.23%	44
Dec 18, 2025	212.00	212.52	208.74	210.65	210.65	-0.36%	151
Dec 17, 2025	211.85	212.64	208.10	211.41	211.41	0.71%	76
Dec 16, 2025	211.16	212.89	209.21	209.91	209.91	-0.90%	67
Dec 15, 2025	210.75	213.53	210.56	211.82	211.82	-0.06%	2,891
Dec 12, 2025	212.55	214.14	210.56	211.96	211.96	0.54%	37
Dec 11, 2025	205.95	210.82	204.94	210.82	210.82	2.80%	123
Dec 10, 2025	202.15	205.07	200.20	205.07	205.07	2.45%	46
Dec 9, 2025	197.05	202.20	195.15	200.17	200.17	1.77%	381
Dec 8, 2025	198.73	199.83	196.69	196.69	196.69	-1.04%	109
Dec 5, 2025	198.56	199.81	196.29	198.75	198.75	-0.05%	22
Dec 4, 2025	197.69	199.25	196.02	198.85	198.85	1.05%	157
Dec 3, 2025	192.80	197.07	191.09	196.79	196.79	2.36%	61
Dec 2, 2025	192.83	194.32	191.18	192.26	192.26	-0.58%	82
Dec 1, 2025	192.13	193.83	186.91	193.37	193.37	1.03%	185
Nov 28, 2025	192.60	193.19	190.34	191.40	191.40	-0.79%	117
Nov 26, 2025	193.32	194.51	191.27	192.94	192.94	-0.14%	163
Nov 25, 2025	188.90	193.70	187.21	193.21	193.21	2.89%	129
Nov 24, 2025	187.10	188.85	184.58	187.78	187.78	-0.27%	222
Nov 21, 2025	184.50	189.00	181.71	188.28	188.28	1.48%	212
Nov 20, 2025	184.59	187.25	182.97	185.55	185.55	2.03%	64
Nov 19, 2025	179.60	183.63	178.82	181.86	181.86	0.96%	79
Nov 18, 2025	177.48	180.65	176.36	180.13	180.13	-0.84%	308
Nov 17, 2025	181.91	184.04	181.67	181.67	181.67	-1.51%	99
Nov 14, 2025	181.98	184.45	181.98	184.45	184.45	-0.58%	56
Nov 13, 2025	187.04	187.04	185.36	185.52	185.52	-0.51%	34
Nov 12, 2025	186.68	188.00	184.30	186.48	186.48	0.53%	95
Nov 11, 2025	186.39	186.39	184.68	185.50	185.50	0.09%	110
Nov 10, 2025	184.27	185.50	183.10	185.34	185.34	1.43%	316
Nov 7, 2025	179.53	182.73	179.53	182.73	182.73	-0.20%	165
Nov 6, 2025	183.71	184.91	182.13	183.10	183.10	-0.85%	162
Nov 5, 2025	183.61	185.29	181.95	184.67	184.67	0.83%	221
Nov 4, 2025	182.74	184.78	181.10	183.15	183.15	1.14%	108
Nov 3, 2025	181.89	182.72	179.96	181.08	181.08	-0.64%	47
Oct 31, 2025	181.00	182.58	180.74	182.25	182.25	-0.36%	211
Oct 30, 2025	181.83	184.80	180.00	182.91	182.91	0.53%	403
Oct 29, 2025	181.32	183.19	180.15	181.94	181.94	-0.68%	310
Oct 28, 2025	186.30	186.30	182.00	183.19	183.19	-0.47%	101
Oct 27, 2025	186.44	187.00	183.28	184.05	184.05	-1.49%	1,430
Oct 24, 2025	184.50	187.01	182.37	186.83	186.83	2.67%	255
Oct 23, 2025	182.20	182.73	180.99	181.97	181.97	0.86%	239
Oct 22, 2025	180.99	182.08	180.42	180.42	180.42	-1.34%	1,008
Oct 21, 2025	182.00	183.32	181.69	182.86	182.86	0.73%	200
Oct 20, 2025	180.66	182.31	180.01	181.54	181.54	1.42%	255
Oct 17, 2025	176.37	181.17	176.37	179.00	179.00	-0.22%	470
Oct 16, 2025	182.00	184.76	179.06	179.39	179.39	-2.37%	834
Oct 15, 2025	191.48	196.00	179.59	183.74	183.74	-2.71%	5,436
Oct 14, 2025	185.50	188.86	184.50	188.86	188.86	0.81%	27
Oct 13, 2025	186.28	187.38	184.78	187.35	185.65	0.17%	80
Oct 10, 2025	193.50	193.50	187.03	187.03	185.33	-1.94%	200