LON:0KFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.34	64.04	60.98	63.73	63.73	3.93%	64,461
Jun 1, 2026	61.01	61.70	60.62	61.32	61.32	0.41%	2,223,215
May 29, 2026	63.01	63.30	60.86	61.07	61.07	-1.27%	860,770
May 28, 2026	62.33	62.82	61.34	61.86	61.86	-1.84%	4,049,031
May 27, 2026	61.41	63.02	61.24	63.02	63.02	2.10%	1,233,381
May 26, 2026	61.72	63.06	60.56	61.72	61.72	-0.16%	413,424
May 25, 2026	61.82	62.00	61.64	61.82	61.82	0.11%	15,630
May 22, 2026	63.74	64.00	61.72	61.75	61.75	-1.77%	487,728
May 21, 2026	62.80	64.16	62.44	62.86	62.86	-0.32%	59,948
May 20, 2026	62.88	64.18	61.64	63.06	63.06	0.10%	4,387,575
May 19, 2026	63.20	64.20	61.70	63.00	63.00	0.80%	1,545,442
May 18, 2026	60.90	62.60	59.76	62.50	62.50	1.20%	104,758
May 15, 2026	62.31	63.06	60.66	61.76	61.76	-0.17%	542,128
May 14, 2026	62.08	63.06	61.78	61.86	61.86	-0.77%	399,477
May 13, 2026	62.08	63.94	61.44	62.34	62.34	-0.70%	2,903,576
May 12, 2026	61.60	62.84	61.32	62.78	62.78	0.35%	592,778
May 11, 2026	62.63	63.96	61.34	62.56	62.56	-0.38%	130,285
May 8, 2026	65.57	64.52	62.10	62.80	62.80	-1.04%	1,794,026
May 7, 2026	64.84	66.30	63.28	63.46	63.46	-2.25%	184,255
May 6, 2026	65.11	66.42	63.86	64.92	64.92	-0.76%	6,132
May 5, 2026	64.56	65.42	64.24	65.42	65.42	0.52%	1,558,519
May 4, 2026	64.90	66.28	64.54	65.08	65.08	1.32%	21,530
Apr 30, 2026	65.60	66.84	65.66	66.47	64.23	-0.94%	5,812,670
Apr 29, 2026	67.07	68.68	66.00	67.10	64.84	1.02%	779,883
Apr 28, 2026	66.10	67.74	65.16	66.42	64.18	-0.92%	437,868
Apr 27, 2026	66.92	67.40	66.58	67.04	64.78	-0.63%	155,829
Apr 24, 2026	68.33	69.56	66.72	67.46	65.19	-0.95%	2,077,757
Apr 23, 2026	67.81	68.44	67.26	68.10	65.81	0.30%	4,113,740
Apr 22, 2026	67.76	68.82	67.32	67.90	65.61	1.98%	2,556,775
Apr 21, 2026	67.49	69.10	66.34	66.58	64.34	-1.94%	1,254,491
Apr 20, 2026	67.89	68.16	67.65	67.90	65.61	0.12%	3,487,290
Apr 17, 2026	67.89	69.24	66.54	67.82	65.53	0.06%	2,098,700
Apr 16, 2026	67.81	68.12	67.48	67.78	65.49	-0.12%	29,359
Apr 15, 2026	68.29	69.00	67.52	67.86	65.57	0.33%	137,398
Apr 14, 2026	68.23	68.84	65.00	67.64	65.36	0.56%	648,959
Apr 13, 2026	68.35	70.02	67.26	67.26	64.99	-2.72%	5,504
Apr 10, 2026	68.90	70.28	67.50	69.14	66.81	0.55%	488,486
Apr 9, 2026	68.21	70.76	67.92	68.76	66.44	-0.35%	81,726
Apr 8, 2026	70.35	70.68	68.54	69.00	66.67	-0.32%	60,578
Apr 7, 2026	70.00	71.20	69.00	69.22	66.89	-0.29%	13,981
Apr 2, 2026	67.32	69.80	69.10	69.42	67.08	0.75%	5,713
Apr 1, 2026	69.41	70.54	68.36	68.90	66.58	-0.20%	33,494
Mar 31, 2026	69.91	70.10	68.26	69.04	66.71	-0.17%	110,171
Mar 30, 2026	67.91	69.30	67.26	69.16	66.83	2.98%	17,672
Mar 27, 2026	67.38	68.24	65.00	67.16	64.90	-0.44%	78,130
Mar 26, 2026	66.12	68.34	66.20	67.46	65.19	-0.66%	1,130,568
Mar 25, 2026	69.01	68.92	67.74	67.91	65.62	-0.54%	331,173
Mar 24, 2026	69.68	69.82	67.16	68.28	65.98	-0.23%	324,866
Mar 23, 2026	68.00	69.34	67.80	68.44	66.13	-0.35%	285,657
Mar 20, 2026	70.67	71.12	68.50	68.68	66.36	-0.89%	23,194