LON:0KET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	106.06	107.05	105.57	106.94	106.94	0.88%	459
Nov 10, 2026	106.07	106.99	104.23	106.01	106.01	0.43%	249
Nov 9, 2026	101.36	105.91	101.36	105.91	105.56	3.19%	1,391
Nov 6, 2026	104.28	104.47	102.26	102.64	102.30	-2.83%	2,543
Nov 5, 2026	107.27	108.56	105.02	105.63	105.28	-0.16%	1,040
Nov 4, 2026	102.90	106.23	102.20	105.80	105.44	2.40%	1,557
Nov 3, 2026	104.99	104.99	103.10	103.32	102.97	-0.25%	714
Nov 2, 2026	103.07	104.24	101.20	103.58	103.23	1.22%	218
Oct 30, 2026	101.65	103.07	101.34	102.33	101.99	0.55%	176
Oct 29, 2026	102.89	103.57	101.34	101.77	101.43	-0.03%	593
Oct 28, 2026	105.09	105.09	100.63	101.80	101.46	-0.28%	506
Oct 27, 2026	105.18	107.25	100.15	102.09	101.75	-2.95%	2,316
Oct 26, 2026	107.86	108.00	104.97	105.19	104.84	-2.09%	659
Oct 23, 2026	110.11	110.11	106.82	107.44	107.08	-1.83%	2,536
Oct 22, 2026	109.33	111.00	108.24	109.44	109.07	-0.95%	115
Oct 21, 2026	109.55	112.00	109.55	110.49	110.12	0.84%	62
Oct 20, 2026	108.02	110.34	107.60	109.57	109.20	0.63%	669
Oct 19, 2026	112.10	112.10	108.30	108.88	108.51	-1.91%	120
Oct 16, 2026	111.92	112.60	110.81	111.00	110.63	-0.09%	126
Oct 15, 2026	109.74	111.18	109.37	111.10	110.73	2.41%	792
Oct 14, 2026	105.85	108.85	105.85	108.49	108.13	1.32%	191
Oct 13, 2026	109.90	109.90	106.44	107.08	106.72	-1.98%	365
Oct 12, 2026	109.40	109.90	107.76	109.24	108.87	1.11%	142
Oct 9, 2026	109.77	110.00	107.91	108.05	107.68	-0.72%	1,050
Oct 8, 2026	107.89	108.83	105.44	108.83	108.46	1.04%	2,184
Oct 7, 2026	108.24	110.00	106.50	107.70	107.34	-1.29%	387
Oct 6, 2026	111.06	111.06	108.99	109.11	108.74	-0.75%	204
Oct 5, 2026	109.75	110.41	108.28	109.94	109.57	0.63%	876
Oct 2, 2026	111.80	111.80	108.91	109.25	108.88	-1.15%	859
Oct 1, 2026	109.70	111.52	109.40	110.52	110.15	0.09%	2,425
Sep 30, 2026	113.57	114.00	110.38	110.42	110.05	-1.17%	503
Sep 29, 2026	110.98	112.20	110.58	111.73	111.35	0.13%	282
Sep 28, 2026	112.49	112.49	110.00	111.58	111.21	0.04%	275
Sep 25, 2026	111.07	112.62	110.97	111.54	111.17	0.70%	253
Sep 24, 2026	110.97	112.78	110.00	110.76	110.39	-1.90%	661
Sep 23, 2026	113.38	113.90	111.98	112.90	112.52	-0.62%	223
Sep 22, 2026	114.00	116.81	111.99	113.61	113.23	-1.25%	9,764
Sep 21, 2026	116.00	118.23	113.94	115.05	114.66	0.59%	992
Sep 18, 2026	116.29	117.36	114.10	114.38	114.00	-3.04%	463
Sep 17, 2026	118.14	121.17	117.88	117.97	117.57	-1.50%	69
Sep 16, 2026	122.99	124.32	119.66	119.77	119.37	-2.30%	932
Sep 15, 2026	123.97	123.97	121.15	122.59	122.18	0.78%	327
Sep 14, 2026	123.99	123.99	119.00	121.64	121.23	-1.17%	220
Sep 11, 2026	121.35	125.10	121.14	123.08	122.67	0.38%	1,842
Sep 10, 2026	123.22	123.62	120.01	122.61	122.20	1.46%	385
Sep 9, 2026	122.10	122.31	119.50	120.84	120.43	-1.62%	130
Sep 8, 2026	123.64	124.70	121.02	122.83	122.42	-1.56%	335
Sep 4, 2026	124.51	126.33	124.51	124.78	124.36	0.72%	358
Sep 3, 2026	122.41	123.89	121.10	123.89	123.47	0.96%	165
Sep 2, 2026	121.48	124.94	121.48	122.71	122.30	-0.08%	69