LON:0KET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	133.75	134.25	132.31	133.40	133.40	0.59%	34
Jul 30, 2026	135.49	135.49	131.87	132.61	132.61	-3.25%	272
Jul 29, 2026	134.14	142.04	134.14	137.06	137.06	-0.15%	950
Jul 28, 2026	136.50	138.54	131.07	137.26	137.26	4.10%	2,147
Jul 27, 2026	134.99	134.99	129.65	131.86	131.86	-1.32%	505
Jul 24, 2026	131.23	133.82	127.50	133.63	133.63	1.45%	594
Jul 23, 2026	131.45	133.42	129.94	131.72	131.72	0.52%	2,728
Jul 22, 2026	127.36	131.44	126.61	131.04	131.04	3.43%	350
Jul 21, 2026	127.00	127.00	124.33	126.69	126.69	1.57%	28
Jul 20, 2026	127.20	127.29	124.74	124.74	124.74	-1.22%	133
Jul 17, 2026	126.57	128.08	126.28	126.28	126.28	0.82%	148
Jul 16, 2026	123.01	126.42	120.00	125.25	125.25	1.66%	600
Jul 15, 2026	124.54	125.50	122.51	123.20	123.20	-0.02%	223
Jul 14, 2026	124.50	125.50	122.90	123.23	123.23	-0.90%	68
Jul 13, 2026	120.69	126.02	120.69	124.35	124.35	-0.61%	385
Jul 10, 2026	118.29	125.45	118.29	125.11	125.11	1.58%	187
Jul 9, 2026	120.10	124.23	120.10	123.16	123.16	0.04%	27
Jul 8, 2026	128.00	128.00	121.55	123.11	123.11	-0.29%	448
Jul 7, 2026	125.95	129.00	122.98	123.47	123.47	-1.04%	448
Jul 6, 2026	120.31	124.77	118.31	124.77	124.77	3.54%	1,428
Jul 2, 2026	121.50	121.50	119.82	120.50	120.50	-0.15%	580
Jul 1, 2026	120.84	122.00	119.31	120.68	120.68	-0.64%	874
Jun 30, 2026	120.18	121.46	118.00	121.46	121.46	1.69%	59
Jun 29, 2026	124.71	124.71	118.61	119.44	119.44	-0.94%	2,923
Jun 26, 2026	121.50	122.00	117.83	120.57	120.57	-0.45%	282
Jun 25, 2026	118.00	123.00	116.23	121.11	121.11	3.30%	193
Jun 24, 2026	118.25	118.25	116.80	117.24	117.24	-0.71%	184
Jun 23, 2026	119.30	119.53	118.08	118.08	118.08	-1.81%	345
Jun 22, 2026	118.13	121.55	117.25	120.26	120.26	0.33%	28
Jun 18, 2026	116.98	120.58	116.98	119.86	119.86	1.76%	137
Jun 17, 2026	119.97	121.59	117.78	117.78	117.78	-3.11%	456
Jun 16, 2026	121.89	122.55	120.69	121.56	121.56	0.30%	70
Jun 15, 2026	122.95	122.95	118.52	121.20	121.20	2.49%	311
Jun 12, 2026	116.01	119.11	116.01	118.25	118.25	2.68%	47
Jun 11, 2026	116.26	116.26	114.29	115.17	115.17	-0.24%	68
Jun 10, 2026	118.51	121.00	115.41	115.44	115.44	-2.77%	438
Jun 9, 2026	118.64	120.12	117.45	118.73	118.73	0.01%	242
Jun 8, 2026	116.18	119.00	116.00	118.72	118.72	1.12%	121
Jun 5, 2026	120.00	120.00	116.79	117.40	117.40	-0.64%	171
Jun 4, 2026	116.50	118.20	113.00	118.16	118.16	2.25%	559
Jun 3, 2026	110.34	115.70	110.33	115.57	115.57	2.58%	1,075
Jun 2, 2026	109.82	112.66	108.94	112.66	112.66	4.06%	529
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