LON:0KFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	61.22	62.46	61.00	62.33	62.33	2.45%	168,686
Oct 21, 2026	60.61	61.08	60.62	60.84	60.84	-0.30%	684,562
Oct 20, 2026	61.07	61.44	60.82	61.02	61.02	0.69%	228,627
Oct 19, 2026	60.98	61.12	60.48	60.60	60.60	-1.56%	151,871
Oct 16, 2026	61.01	62.18	60.76	61.56	61.56	0.56%	174,749
Oct 15, 2026	61.02	61.76	60.80	61.22	61.22	1.56%	4,141,396
Oct 14, 2026	58.69	60.28	58.48	60.28	60.28	2.62%	18,671
Oct 13, 2026	59.72	60.18	57.80	58.74	58.74	-0.94%	42,095
Oct 12, 2026	58.71	59.46	58.70	59.30	59.30	1.02%	4,307
Oct 9, 2026	59.49	59.88	58.54	58.70	58.70	-1.22%	13,481
Oct 8, 2026	58.61	59.92	58.46	59.43	59.43	1.07%	1,048,192
Oct 7, 2026	58.77	59.08	58.58	58.80	58.80	0.24%	1,611,889
Oct 6, 2026	58.14	58.82	57.84	58.66	58.66	1.52%	8,520
Oct 5, 2026	58.56	59.06	57.72	57.78	57.78	-2.30%	1,423,992
Oct 2, 2026	58.31	59.36	57.06	59.14	59.14	2.71%	932,226
Oct 1, 2026	58.10	58.36	57.26	57.58	57.58	-2.58%	2,327,534
Sep 30, 2026	58.72	59.56	58.66	59.10	59.10	0.58%	471,658
Sep 29, 2026	59.26	59.32	58.60	58.76	58.76	-1.73%	716,896
Sep 28, 2026	59.71	60.14	59.50	59.80	59.80	-0.33%	582,252
Sep 25, 2026	60.05	60.22	59.44	60.00	60.00	-0.23%	721,140
Sep 24, 2026	60.21	60.74	60.10	60.14	60.14	-0.30%	809,799
Sep 23, 2026	60.69	61.22	60.24	60.32	60.32	-1.18%	36,484
Sep 22, 2026	60.48	61.20	60.48	61.04	61.04	1.23%	2,660,836
Sep 21, 2026	60.27	60.48	60.06	60.30	60.30	-0.40%	3,277,712
Sep 18, 2026	61.03	61.14	60.08	60.54	60.54	-1.14%	241,244
Sep 17, 2026	61.47	61.66	60.84	61.24	61.24	0.53%	2,494,967
Sep 16, 2026	61.36	61.48	60.72	60.92	60.92	-1.20%	53,178
Sep 15, 2026	61.81	62.38	61.30	61.66	61.66	-1.06%	3,909,128
Sep 14, 2026	61.53	62.50	61.40	62.32	62.32	0.71%	815,017
Sep 11, 2026	61.95	62.22	61.38	61.88	61.88	0.19%	1,302,295
Sep 10, 2026	62.63	62.86	61.75	61.76	61.76	-2.19%	28,368
Sep 9, 2026	64.21	64.46	63.14	63.14	63.14	-3.04%	64,652
Sep 8, 2026	63.83	65.40	63.68	65.12	65.12	2.55%	1,091,075
Sep 7, 2026	63.38	64.70	63.00	63.50	63.50	-0.50%	1,647,527
Sep 4, 2026	63.70	63.88	62.42	63.82	63.82	0.22%	210,194
Sep 3, 2026	64.10	64.24	63.60	63.68	63.68	-0.89%	29,125
Sep 2, 2026	64.54	64.58	63.98	64.25	64.25	-0.46%	394,217
Sep 1, 2026	64.23	64.80	64.28	64.54	64.54	0.16%	146,372
Aug 31, 2026	64.56	64.74	64.28	64.44	64.44	0.11%	20,452
Aug 28, 2026	64.84	64.98	64.16	64.37	64.37	-0.51%	1,179,696
Aug 27, 2026	65.53	65.66	64.62	64.70	64.70	-1.25%	86,515
Aug 26, 2026	65.43	65.70	65.26	65.52	65.52	-0.82%	2,365,556
Aug 25, 2026	66.00	66.22	65.66	66.06	66.06	-0.18%	519,977
Aug 24, 2026	66.50	66.42	65.16	66.18	66.18	-0.09%	72,042
Aug 21, 2026	66.10	66.40	65.68	66.24	66.24	0.09%	804,677
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