LON:0KFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,378,133
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	-2.09%	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
Mar 19, 2026	69.45	70.36	69.30	69.30	66.96	-2.07%	903,865
Mar 18, 2026	72.35	73.94	70.50	70.76	68.38	-3.22%	942,075
Mar 17, 2026	72.23	73.39	72.68	73.12	70.65	1.02%	350,690
Mar 16, 2026	69.76	73.26	71.80	72.38	69.94	0.86%	14,356
Mar 13, 2026	68.00	71.80	68.36	71.76	69.34	2.46%	530,121
Mar 12, 2026	71.60	70.24	68.72	70.04	67.68	1.74%	16,269
Mar 11, 2026	69.01	69.20	68.64	68.84	66.52	-0.66%	60,196
Mar 10, 2026	68.92	69.48	68.66	69.30	66.96	0.14%	939,191
Mar 9, 2026	69.83	69.74	68.98	69.20	66.87	-0.89%	267,207
Mar 6, 2026	70.61	70.24	69.22	69.82	67.47	-0.20%	298,197
Mar 5, 2026	70.46	71.06	69.74	69.96	67.60	-1.38%	417,216
Mar 4, 2026	71.53	72.20	70.94	70.94	68.55	1.43%	119,993
Mar 3, 2026	70.61	71.30	69.58	69.94	67.58	-1.80%	30,138
Mar 2, 2026	74.50	72.64	71.02	71.22	68.82	-1.95%	20,638