LON:0KFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	67.32	69.80	69.10	69.42	69.42	0.75%	5,713
Apr 1, 2026	69.41	70.54	68.36	68.90	68.90	-0.20%	33,494
Mar 31, 2026	69.91	70.10	68.26	69.04	69.04	-0.17%	110,171
Mar 30, 2026	67.91	69.30	67.26	69.16	69.16	2.98%	17,672
Mar 27, 2026	67.38	68.24	65.00	67.16	67.16	-0.44%	78,130
Mar 26, 2026	66.12	68.34	66.20	67.46	67.46	-0.66%	1,130,568
Mar 25, 2026	69.01	68.92	67.74	67.91	67.91	-0.54%	331,173
Mar 24, 2026	69.68	69.82	67.16	68.28	68.28	-0.23%	324,866
Mar 23, 2026	68.00	69.34	67.80	68.44	68.44	-0.35%	285,657
Mar 20, 2026	70.67	71.12	68.50	68.68	68.68	-0.89%	23,194
Mar 19, 2026	69.45	70.36	69.30	69.30	69.30	-2.07%	903,865
Mar 18, 2026	72.35	73.94	70.50	70.76	70.76	-3.22%	942,075
Mar 17, 2026	72.23	73.39	72.68	73.12	73.12	1.02%	350,690
Mar 16, 2026	69.76	73.26	71.80	72.38	72.38	0.86%	14,356
Mar 13, 2026	68.00	71.80	68.36	71.76	71.76	2.46%	530,121
Mar 12, 2026	71.60	70.24	68.72	70.04	70.04	1.74%	16,269
Mar 11, 2026	69.01	69.20	68.64	68.84	68.84	-0.66%	60,196
Mar 10, 2026	68.92	69.48	68.66	69.30	69.30	0.14%	939,191
Mar 9, 2026	69.83	69.74	68.98	69.20	69.20	-0.89%	267,207
Mar 6, 2026	70.61	70.24	69.22	69.82	69.82	-0.20%	298,197
Mar 5, 2026	70.46	71.06	69.74	69.96	69.96	-1.38%	417,216
Mar 4, 2026	71.53	72.20	70.94	70.94	70.94	1.43%	119,993
Mar 3, 2026	70.61	71.30	69.58	69.94	69.94	-1.80%	30,138
Mar 2, 2026	74.50	72.64	71.02	71.22	71.22	-1.95%	20,638
Feb 27, 2026	72.69	74.02	72.16	72.64	72.64	-0.06%	529,546
Feb 26, 2026	72.67	72.80	72.00	72.69	72.69	0.37%	725,100
Feb 25, 2026	72.21	72.88	71.88	72.42	72.42	0.19%	1,429,380
Feb 24, 2026	72.00	72.54	71.42	72.28	72.28	0.34%	66,761
Feb 23, 2026	73.62	73.90	71.74	72.04	72.04	-2.34%	1,239,399
Feb 20, 2026	74.12	74.54	72.80	73.76	73.76	1.74%	52,152
Feb 19, 2026	72.31	74.16	71.06	72.50	72.50	-	3,548,351
Feb 18, 2026	72.90	73.88	71.08	72.50	72.50	0.08%	1,277,895
Feb 17, 2026	72.88	74.24	71.42	72.44	72.44	-0.30%	112,248
Feb 16, 2026	73.01	72.70	72.00	72.66	72.66	0.75%	248,568
Feb 13, 2026	71.83	72.68	71.62	72.12	72.12	0.17%	892,479
Feb 12, 2026	70.04	72.28	69.46	72.00	72.00	4.32%	47,987
Feb 11, 2026	69.81	70.72	67.96	69.02	69.02	-1.43%	178,318
Feb 10, 2026	69.93	70.04	69.50	70.02	70.02	0.49%	57,680
Feb 9, 2026	68.61	69.82	68.74	69.68	69.68	0.94%	862,788
Feb 6, 2026	70.42	70.98	69.02	69.03	69.03	-3.88%	82,456
Feb 5, 2026	71.49	71.90	71.00	71.82	71.82	1.87%	77,928
Feb 4, 2026	70.50	71.88	70.42	70.50	70.50	0.49%	1,057,486
Feb 3, 2026	69.05	70.64	69.10	70.16	70.16	2.38%	348,145
Feb 2, 2026	66.82	69.24	66.54	68.53	68.53	4.08%	1,137,290
Jan 30, 2026	66.37	66.26	65.30	65.84	65.84	-0.84%	807,985
Jan 29, 2026	65.20	66.64	65.80	66.40	66.40	-0.36%	139,790
Jan 28, 2026	65.89	66.84	65.36	66.64	66.64	0.73%	1,229,938
Jan 27, 2026	66.08	66.46	65.58	66.16	66.16	0.18%	114,258
Jan 26, 2026	67.01	67.00	63.52	66.04	66.04	-2.22%	58,939
Jan 23, 2026	67.83	67.98	67.22	67.54	67.54	-1.05%	749,233