LON:0KFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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