LON:0KFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.12	66.40	65.68	66.21	66.21	0.05%	804,624
Aug 20, 2026	66.02	66.30	65.58	66.18	66.18	0.82%	8,199
Aug 19, 2026	64.84	66.00	65.28	65.64	65.64	0.40%	1,262,682
Aug 18, 2026	64.50	65.70	65.18	65.38	65.38	0.21%	78,387
Aug 17, 2026	67.05	67.00	64.89	65.24	65.24	-2.97%	16,469
Aug 14, 2026	66.73	67.96	66.84	67.24	67.24	-1.30%	1,631,770
Aug 13, 2026	66.50	68.30	67.08	68.13	68.12	1.71%	127,854
Aug 12, 2026	66.21	67.30	66.74	66.98	66.98	-0.80%	2,295,495
Aug 11, 2026	67.30	68.10	67.20	67.52	67.52	-0.53%	133,496
Aug 10, 2026	68.18	68.22	67.62	67.88	67.88	-0.32%	92,806
Aug 7, 2026	67.28	68.48	67.99	68.10	68.10	-0.21%	2,904,573
Aug 6, 2026	69.36	69.00	68.10	68.24	68.24	0.09%	24,365
Aug 5, 2026	68.00	68.96	67.50	68.18	68.18	0.06%	1,072,318
Aug 4, 2026	68.90	68.74	67.20	68.14	68.14	0.50%	173,254
Aug 3, 2026	68.00	67.90	67.22	67.80	67.80	0.41%	8,254
Jul 31, 2026	66.61	67.98	66.88	67.52	67.52	-1.20%	52,675
Jul 30, 2026	70.00	70.50	68.32	68.34	68.34	-3.17%	166,558
Jul 29, 2026	69.81	70.68	68.54	70.58	70.58	-2.70%	18,523
Jul 28, 2026	71.01	72.70	71.62	72.54	72.54	2.14%	1,301,570
Jul 27, 2026	71.60	71.22	69.86	71.02	71.02	1.46%	688,569
Jul 24, 2026	69.09	70.20	67.34	70.00	70.00	2.28%	38,794
Jul 23, 2026	72.50	69.90	68.18	68.44	68.44	-2.51%	46,326
Jul 22, 2026	68.82	71.54	69.12	70.20	70.20	-1.78%	132,159
Jul 21, 2026	73.49	72.98	71.46	71.48	71.47	-2.28%	258,084
Jul 20, 2026	72.96	73.18	72.18	73.14	73.14	-0.08%	59,547
Jul 17, 2026	74.69	74.04	73.10	73.20	73.20	0.47%	36,059
Jul 16, 2026	73.97	73.36	70.28	72.86	72.86	1.25%	34,630
Jul 15, 2026	72.80	71.96	69.74	71.96	71.96	0.19%	1,298,955
Jul 14, 2026	73.51	72.06	70.16	71.82	71.82	-0.47%	674
Jul 13, 2026	71.51	72.76	71.06	72.16	72.16	-0.22%	7,916
Jul 10, 2026	74.50	72.58	72.06	72.32	72.32	-0.18%	11,272
Jul 9, 2026	75.01	73.36	72.28	72.45	72.45	-1.01%	186,848
Jul 8, 2026	74.56	74.12	72.96	73.19	73.19	-1.31%	431,623
Jul 7, 2026	73.89	74.66	72.98	74.16	74.16	2.09%	2,227,938
Jul 6, 2026	74.00	73.76	72.12	72.64	72.64	-1.02%	42,793
Jul 3, 2026	73.97	73.76	73.18	73.39	73.39	-1.36%	301,924
Jul 2, 2026	72.50	74.48	70.86	74.40	74.40	3.05%	41,491
Jul 1, 2026	71.34	72.84	70.00	72.20	72.20	0.64%	1,553,241
Jun 30, 2026	72.80	73.36	70.44	71.74	71.74	-1.02%	288,550
Jun 29, 2026	71.49	73.24	70.44	72.48	72.48	1.23%	1,885,465
Jun 26, 2026	71.49	72.72	71.18	71.60	71.60	2.31%	684,268
Jun 25, 2026	69.68	70.16	69.26	69.98	69.98	0.63%	681,911
Jun 24, 2026	68.00	69.76	66.52	69.54	69.54	2.60%	2,119,759
Jun 23, 2026	67.41	67.94	66.72	67.78	67.78	4.28%	1,041,087
Jun 22, 2026	64.88	66.64	64.74	65.00	65.00	-0.09%	262,068
Jun 19, 2026	65.68	65.98	65.06	65.06	65.06	-0.97%	580,579
Jun 18, 2026	66.50	65.70	64.88	65.70	65.70	0.46%	151,533
Jun 17, 2026	67.41	66.30	65.40	65.40	65.40	-1.11%	807,150
Jun 16, 2026	67.30	66.58	65.65	66.13	66.13	-0.46%	575,448
Jun 15, 2026	65.60	67.96	66.36	66.44	66.44	-0.72%	61,433