LON:0KF5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	214.45	216.15	209.92	214.66	214.66	0.47%	7,709
May 11, 2026	205.00	214.29	203.50	213.65	213.65	3.97%	22,658
May 8, 2026	195.77	206.00	192.00	205.50	205.50	6.27%	30,956
May 7, 2026	187.35	199.18	184.15	193.38	193.38	5.37%	21,545
May 6, 2026	183.00	186.33	179.14	183.53	183.53	0.30%	3,890
May 5, 2026	185.19	187.00	180.41	182.99	182.99	-1.27%	17,789
May 4, 2026	181.65	187.28	178.80	185.35	185.35	1.75%	6,429
May 1, 2026	180.72	184.00	177.35	182.17	182.17	1.59%	9,970
Apr 30, 2026	180.42	182.00	173.11	179.32	179.32	-0.72%	9,643
Apr 29, 2026	181.29	185.00	177.77	180.62	180.62	-1.54%	8,404
Apr 28, 2026	182.68	186.00	180.00	183.45	183.45	-0.04%	12,409
Apr 27, 2026	178.44	183.92	176.00	183.53	183.53	3.02%	13,321
Apr 24, 2026	173.90	178.42	172.00	178.15	178.15	3.17%	4,567
Apr 23, 2026	176.49	178.72	169.63	172.68	172.68	-3.95%	9,437
Apr 22, 2026	176.64	179.80	175.00	179.79	179.79	3.03%	6,205
Apr 21, 2026	170.83	177.73	169.60	174.50	174.50	2.67%	55,424
Apr 20, 2026	166.55	170.00	165.03	169.96	169.96	1.63%	19,338
Apr 17, 2026	167.55	171.50	166.76	167.24	167.24	0.83%	8,225
Apr 16, 2026	165.65	170.25	164.70	165.86	165.86	0.83%	10,248
Apr 15, 2026	160.41	164.90	160.16	164.49	164.49	3.23%	34,946
Apr 14, 2026	163.78	165.60	159.23	159.34	159.34	-1.71%	14,132
Apr 13, 2026	156.15	162.15	152.00	162.12	162.12	5.81%	13,136
Apr 10, 2026	166.87	173.62	151.28	153.22	153.22	-7.03%	40,514
Apr 9, 2026	173.91	175.90	164.44	164.80	164.80	-4.97%	7,128
Apr 8, 2026	174.35	178.94	171.60	173.41	173.41	7.03%	10,256
Apr 7, 2026	161.66	164.22	159.75	162.02	162.02	-0.34%	3,003
Apr 2, 2026	158.65	163.19	157.00	162.58	162.58	1.13%	18,350
Apr 1, 2026	162.26	164.00	157.31	160.76	160.76	0.19%	20,492
Mar 31, 2026	154.50	161.07	154.42	160.45	160.45	3.14%	10,032
Mar 30, 2026	147.02	159.08	146.70	155.57	155.57	5.91%	30,153
Mar 27, 2026	156.91	158.99	143.50	146.89	146.89	-6.36%	28,027
Mar 26, 2026	153.63	159.45	150.99	156.88	156.88	2.29%	27,917
Mar 25, 2026	159.39	185.38	152.88	153.37	153.37	-2.10%	11,934
Mar 24, 2026	163.38	166.00	156.25	156.66	156.66	-5.22%	22,537
Mar 23, 2026	161.64	169.76	158.50	165.30	165.30	0.85%	23,813
Mar 20, 2026	170.10	172.00	161.89	163.91	163.91	-3.87%	10,300
Mar 19, 2026	168.55	171.69	166.16	170.51	170.51	0.12%	388,965
Mar 18, 2026	169.90	171.80	166.66	170.31	170.31	0.61%	11,122
Mar 17, 2026	167.25	172.05	165.99	169.28	169.28	1.23%	27,549
Mar 16, 2026	166.90	169.55	163.30	167.22	167.22	0.36%	9,802
Mar 13, 2026	168.00	171.26	163.93	166.62	166.62	-0.39%	9,500
Mar 12, 2026	163.38	168.77	162.61	167.28	167.28	1.76%	23,034
Mar 11, 2026	165.51	169.03	163.43	164.38	164.38	-0.29%	12,000
Mar 10, 2026	164.49	167.02	160.99	164.85	164.85	0.37%	25,615
Mar 9, 2026	163.01	167.94	160.09	164.24	164.24	-0.12%	13,085
Mar 6, 2026	163.25	164.89	159.00	164.43	164.43	0.84%	25,945
Mar 5, 2026	158.99	164.64	157.66	163.06	163.06	2.19%	10,968
Mar 4, 2026	156.00	160.35	154.60	159.57	159.57	2.17%	6,516
Mar 3, 2026	149.80	156.67	146.98	156.18	156.18	3.39%	22,287
Mar 2, 2026	146.50	151.32	144.88	151.06	151.06	2.28%	14,304