LON:0KET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	109.33	111.00	108.24	109.32	109.32	-1.06%	101
Oct 21, 2026	109.55	112.00	109.55	110.49	110.49	0.84%	62
Oct 20, 2026	108.02	110.34	107.60	109.57	109.57	0.63%	669
Oct 19, 2026	112.10	112.10	108.30	108.88	108.88	-1.91%	120
Oct 16, 2026	111.92	112.60	110.81	111.00	111.00	-0.09%	126
Oct 15, 2026	109.74	111.18	109.37	111.10	111.10	2.41%	792
Oct 14, 2026	105.85	108.85	105.85	108.49	108.49	1.32%	191
Oct 13, 2026	109.90	109.90	106.44	107.08	107.08	-1.98%	365
Oct 12, 2026	109.40	109.90	107.76	109.24	109.24	1.11%	142
Oct 9, 2026	109.77	110.00	107.91	108.05	108.04	-0.72%	1,050
Oct 8, 2026	107.89	108.83	105.44	108.83	108.83	1.04%	2,184
Oct 7, 2026	108.24	110.00	106.50	107.70	107.70	-1.29%	387
Oct 6, 2026	111.06	111.06	108.99	109.11	109.11	-0.75%	204
Oct 5, 2026	109.75	110.41	108.28	109.94	109.94	0.63%	876
Oct 2, 2026	111.80	111.80	108.91	109.25	109.25	-1.15%	859
Oct 1, 2026	109.70	111.52	109.40	110.52	110.52	0.09%	2,425
Sep 30, 2026	113.57	114.00	110.38	110.42	110.42	-1.17%	503
Sep 29, 2026	110.98	112.20	110.58	111.73	111.73	0.13%	282
Sep 28, 2026	112.49	112.49	110.00	111.58	111.58	0.04%	275
Sep 25, 2026	111.07	112.62	110.97	111.54	111.54	0.70%	253
Sep 24, 2026	110.97	112.78	110.00	110.76	110.76	-1.90%	661
Sep 23, 2026	113.38	113.90	111.98	112.90	112.90	-0.62%	223
Sep 22, 2026	114.00	116.81	111.99	113.61	113.61	-1.25%	9,764
Sep 21, 2026	116.00	118.23	113.94	115.05	115.05	0.59%	992
Sep 18, 2026	116.29	117.36	114.10	114.38	114.38	-3.04%	463
Sep 17, 2026	118.14	121.17	117.88	117.97	117.97	-1.50%	69
Sep 16, 2026	122.99	124.32	119.66	119.77	119.77	-2.30%	932
Sep 15, 2026	123.97	123.97	121.15	122.59	122.59	0.78%	327
Sep 14, 2026	123.99	123.99	119.00	121.64	121.64	-1.17%	220
Sep 11, 2026	121.35	125.10	121.14	123.08	123.08	0.38%	1,842
Sep 10, 2026	123.22	123.62	120.01	122.61	122.61	1.46%	385
Sep 9, 2026	122.10	122.31	119.50	120.84	120.84	-1.62%	130
Sep 8, 2026	123.64	124.70	121.02	122.83	122.83	-1.56%	335
Sep 4, 2026	124.51	126.33	124.51	124.78	124.78	0.72%	358
Sep 3, 2026	122.41	123.89	121.10	123.89	123.89	0.96%	165
Sep 2, 2026	121.48	124.94	121.48	122.71	122.71	-0.08%	69
Sep 1, 2026	119.70	124.75	119.70	122.81	122.81	-1.00%	61
Aug 31, 2026	124.09	126.00	123.99	124.05	124.05	-0.70%	36
Aug 28, 2026	126.06	127.81	124.76	124.93	124.93	-1.47%	210
Aug 27, 2026	129.97	132.68	123.20	126.80	126.80	-2.15%	191
Aug 26, 2026	125.59	131.06	125.59	129.59	129.59	0.20%	111
Aug 25, 2026	129.80	131.00	129.23	129.32	129.32	-0.23%	125
Aug 24, 2026	129.86	132.50	129.59	129.62	129.62	-1.24%	1,033
Aug 21, 2026	128.95	131.25	128.95	131.25	131.25	1.43%	682
Aug 20, 2026	126.25	129.80	126.08	129.40	129.40	1.60%	403
Aug 19, 2026	127.44	129.50	127.28	127.36	127.36	-1.03%	88
Aug 18, 2026	130.30	132.50	128.42	128.68	128.68	-1.61%	2,950
Aug 17, 2026	129.88	131.18	129.34	130.79	130.79	-0.05%	792
Aug 14, 2026	130.99	130.99	130.00	130.86	130.86	0.86%	21
Aug 13, 2026	131.37	132.25	129.11	129.75	129.75	-1.23%	613