LON:0KF5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	286.50	295.63	283.12	286.34	286.34	0.02%	27,943
Jun 18, 2026	281.77	288.69	275.25	286.27	286.27	1.71%	5,953
Jun 17, 2026	279.90	283.57	276.43	281.46	281.46	1.10%	5,718
Jun 16, 2026	282.21	285.60	275.00	278.39	278.39	-1.70%	6,948
Jun 15, 2026	285.20	286.68	274.41	283.21	283.21	0.72%	10,853
Jun 12, 2026	275.00	282.00	271.50	281.19	281.19	2.11%	4,382
Jun 11, 2026	262.36	277.61	257.00	275.37	275.37	4.08%	6,240
Jun 10, 2026	259.80	266.72	252.00	264.58	264.58	2.96%	13,318
Jun 9, 2026	266.96	267.40	251.22	256.97	256.97	-3.98%	9,931
Jun 8, 2026	270.88	275.00	264.56	267.61	267.61	-2.21%	8,039
Jun 5, 2026	277.80	280.58	272.00	273.67	273.67	-0.69%	8,039
Jun 4, 2026	275.88	279.49	266.24	275.57	275.57	-1.58%	11,052
Jun 3, 2026	289.49	294.84	275.87	280.00	280.00	-4.79%	42,676
Jun 2, 2026	301.00	304.20	282.52	294.08	294.08	-1.66%	76,559
Jun 1, 2026	285.41	299.32	279.12	299.03	299.03	7.83%	39,077
May 29, 2026	259.00	277.79	255.00	277.31	277.31	7.27%	30,879
May 28, 2026	249.63	258.80	248.00	258.51	258.51	3.74%	21,708
May 27, 2026	252.00	255.00	243.12	249.18	249.18	-3.29%	33,949
May 26, 2026	260.50	263.50	250.17	257.67	257.67	-0.80%	23,116
May 22, 2026	253.50	261.48	248.49	259.74	259.74	3.47%	12,211
May 21, 2026	246.00	252.07	239.70	251.02	251.02	1.35%	4,941
May 20, 2026	238.74	250.00	232.55	247.68	247.68	2.23%	10,739
May 19, 2026	246.90	250.00	240.88	242.28	242.28	-2.11%	25,660
May 18, 2026	241.91	248.85	235.89	247.51	247.51	1.36%	34,464
May 15, 2026	236.47	245.79	230.12	244.18	244.18	3.20%	20,829
May 14, 2026	225.02	238.80	225.02	236.61	236.61	6.62%	9,528
May 13, 2026	214.86	221.94	210.68	221.92	221.92	3.18%	11,840
May 12, 2026	214.45	216.15	209.92	215.09	215.09	0.67%	11,432
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