LON:0KET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	109.82	110.00	108.94	110.00	-	1.61%	29
Jun 1, 2026	111.14	111.67	106.84	108.26	108.26	-2.33%	3,686
May 29, 2026	111.10	112.00	110.84	110.84	110.84	-1.27%	806
May 28, 2026	109.04	112.91	108.01	112.27	112.27	-0.52%	181
May 27, 2026	112.60	113.48	109.86	112.86	112.86	1.87%	200
May 26, 2026	110.00	112.00	109.37	110.79	110.79	1.19%	560
May 22, 2026	110.53	110.53	107.84	109.49	109.49	0.23%	399
May 21, 2026	113.00	113.00	107.99	109.24	109.24	-2.16%	948
May 20, 2026	108.96	112.00	108.94	111.65	111.65	1.12%	170
May 19, 2026	110.80	112.35	108.65	110.41	110.41	-0.52%	1,378
May 18, 2026	111.60	112.20	108.89	110.99	110.99	0.99%	289
May 15, 2026	112.33	112.58	109.90	109.90	109.90	-2.27%	68
May 14, 2026	111.38	113.51	111.38	112.45	112.45	0.45%	23
May 13, 2026	116.13	116.13	111.95	111.95	111.95	0.07%	88
May 12, 2026	113.24	114.38	111.34	112.22	111.87	-0.64%	181
May 11, 2026	113.73	116.66	112.42	112.94	112.59	-1.44%	277
May 8, 2026	116.57	116.57	113.69	114.60	114.24	-0.46%	720
May 7, 2026	117.07	117.39	114.84	115.12	114.76	-1.17%	792
May 6, 2026	114.59	116.59	113.44	116.48	116.11	2.58%	2,093
May 5, 2026	114.99	115.00	113.14	113.55	113.19	-1.20%	706
May 4, 2026	117.24	117.24	113.85	114.93	114.57	-1.61%	144
May 1, 2026	122.54	122.54	116.61	116.81	116.44	-1.96%	316
Apr 30, 2026	120.01	120.50	117.66	119.14	118.77	0.23%	597
Apr 29, 2026	119.70	121.32	118.84	118.87	118.50	-0.19%	87
Apr 28, 2026	130.25	130.25	118.77	119.10	118.73	-6.81%	1,238
Apr 27, 2026	127.00	128.28	125.41	127.80	127.40	1.46%	338
Apr 24, 2026	127.70	127.70	123.11	125.96	125.56	-1.98%	40
Apr 23, 2026	125.64	128.50	124.93	128.50	128.10	2.53%	1,261
Apr 22, 2026	127.94	127.94	125.33	125.33	124.93	-0.65%	233
Apr 21, 2026	129.45	129.45	126.15	126.15	125.76	-1.51%	182
Apr 20, 2026	124.11	128.09	124.11	128.09	127.69	0.46%	887
Apr 17, 2026	125.84	127.66	125.74	127.50	127.10	2.34%	560
Apr 16, 2026	122.50	125.16	121.99	124.59	124.20	1.53%	1,477
Apr 15, 2026	124.49	125.32	122.27	122.71	122.32	-2.31%	1,287
Apr 14, 2026	126.66	127.36	123.88	125.61	125.21	-0.69%	1,187
Apr 13, 2026	126.83	127.45	124.37	126.48	126.08	-0.61%	185
Apr 10, 2026	125.94	127.94	122.94	127.25	126.85	0.41%	196
Apr 9, 2026	124.74	127.15	122.95	126.73	126.33	2.06%	73
Apr 8, 2026	122.00	124.17	119.75	124.17	123.78	5.54%	77
Apr 7, 2026	119.83	119.83	117.00	117.65	117.28	0.19%	197
Apr 2, 2026	115.30	118.10	112.02	117.43	117.06	-0.26%	146
Apr 1, 2026	117.23	117.91	116.03	117.74	117.37	2.23%	249
Mar 31, 2026	113.76	115.17	111.00	115.17	114.81	1.97%	56
Mar 30, 2026	114.00	114.00	112.60	112.94	112.59	-0.07%	64
Mar 27, 2026	112.45	118.71	112.45	113.02	112.67	-2.05%	79
Mar 26, 2026	116.34	116.34	114.52	115.38	115.02	-1.21%	114
Mar 25, 2026	115.15	117.64	115.15	116.80	116.43	0.06%	265
Mar 24, 2026	117.14	117.14	113.02	116.73	116.36	1.71%	348
Mar 23, 2026	109.41	115.00	109.41	114.77	114.41	2.86%	1,176
Mar 20, 2026	108.08	113.11	108.08	111.58	111.23	-1.95%	263