LON:0KEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.35	39.68	38.68	38.98	38.98	-0.89%	1,536
May 12, 2026	39.64	39.64	39.18	39.33	39.33	-0.46%	1,926
May 11, 2026	40.22	40.22	39.32	39.51	39.51	-0.20%	905
May 8, 2026	39.38	39.81	39.38	39.59	39.59	0.30%	851
May 7, 2026	39.78	39.80	39.47	39.47	39.47	-0.10%	299
May 6, 2026	39.37	39.70	39.18	39.51	39.51	1.33%	274
May 5, 2026	38.85	38.99	38.40	38.99	38.99	1.56%	300
May 4, 2026	38.42	38.89	38.32	38.39	38.39	0.52%	3
Apr 30, 2026	37.08	38.20	36.46	38.19	38.19	3.22%	821
Apr 29, 2026	38.16	38.16	37.00	37.00	37.00	-2.09%	351
Apr 28, 2026	38.73	38.73	37.79	37.79	37.79	-1.41%	12
Apr 27, 2026	38.96	38.99	38.33	38.33	38.33	-1.52%	1,806
Apr 24, 2026	39.34	39.34	38.92	38.92	38.92	-1.74%	80
Apr 23, 2026	39.51	39.61	39.51	39.61	39.61	-0.08%	667
Apr 22, 2026	40.18	40.18	39.61	39.64	39.64	-0.30%	441
Apr 21, 2026	39.44	40.23	39.44	39.76	39.76	0.94%	1,122
Apr 20, 2026	39.53	39.66	39.03	39.39	39.39	-0.93%	30
Apr 17, 2026	39.44	39.99	39.14	39.76	39.76	0.56%	136
Apr 16, 2026	39.12	39.64	39.00	39.54	39.54	0.79%	204
Apr 15, 2026	38.86	39.23	38.82	39.23	39.23	2.75%	400
Apr 14, 2026	36.89	38.18	36.89	38.18	38.18	3.44%	817
Apr 13, 2026	35.87	36.91	35.79	36.91	36.91	2.02%	722
Apr 10, 2026	36.55	36.55	36.18	36.18	36.18	1.26%	273
Apr 9, 2026	35.73	35.73	35.73	35.73	35.73	-0.61%	2,636
Apr 8, 2026	36.95	36.95	35.95	35.95	35.95	3.54%	1,076
Apr 7, 2026	35.40	35.58	34.72	34.72	34.72	-2.20%	704
Apr 2, 2026	34.90	35.50	34.60	35.50	35.50	1.43%	2,150
Apr 1, 2026	35.30	35.40	35.00	35.00	35.00	0.29%	1,506
Mar 31, 2026	34.40	34.90	34.20	34.90	34.90	2.65%	6,828
Mar 30, 2026	34.20	34.50	34.00	34.00	34.00	-	972
Mar 27, 2026	34.80	34.80	33.90	34.00	34.00	-2.02%	62
Mar 26, 2026	34.40	34.70	34.20	34.70	34.70	1.17%	1,781
Mar 25, 2026	34.20	34.60	34.20	34.30	34.30	3.31%	1,125
Mar 24, 2026	34.00	34.20	33.20	33.20	33.20	-2.35%	2,855
Mar 23, 2026	33.00	34.10	32.80	34.00	34.00	3.03%	6,147
Mar 20, 2026	33.90	33.90	33.00	33.00	33.00	-1.49%	210
Mar 19, 2026	34.50	34.50	33.50	33.50	33.50	-2.90%	390
Mar 18, 2026	34.90	35.30	34.40	34.50	34.50	-0.58%	1,119
Mar 17, 2026	34.00	34.70	34.00	34.70	34.70	1.46%	666
Mar 16, 2026	34.10	34.20	34.00	34.20	34.14	1.79%	1,893
Mar 13, 2026	33.80	34.40	33.60	33.60	33.54	-1.18%	1,849
Mar 12, 2026	34.80	34.90	33.90	34.00	33.94	-4.23%	130
Mar 11, 2026	35.40	35.50	35.40	35.50	35.44	-1.11%	84
Mar 10, 2026	35.50	36.00	35.00	35.90	35.84	3.76%	221
Mar 9, 2026	34.80	35.20	34.60	34.60	34.54	-3.08%	1,212
Mar 6, 2026	36.90	37.00	35.10	35.70	35.64	-2.19%	729
Mar 5, 2026	37.30	37.50	36.50	36.50	36.43	-2.14%	981
Mar 4, 2026	36.50	37.50	36.50	37.30	37.23	3.61%	679
Mar 3, 2026	37.40	37.50	36.00	36.00	35.94	-2.44%	327
Mar 2, 2026	36.90	37.00	36.20	36.90	36.83	-0.54%	763