LON:0KFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	66.37	67.20	64.76	66.92	66.92	1.24%	28,949
Jun 11, 2026	66.25	67.60	65.08	66.10	66.10	-0.36%	1,258,954
Jun 10, 2026	66.90	66.60	65.60	66.34	66.34	2.00%	2,233,685
Jun 9, 2026	62.56	65.10	63.68	65.04	65.04	1.34%	287,541
Jun 8, 2026	64.69	65.90	63.34	64.18	64.18	-0.37%	3,377,689
Jun 5, 2026	64.92	64.92	63.70	64.42	64.42	1.19%	1,109,002
Jun 4, 2026	64.00	65.52	62.80	63.66	63.66	-0.81%	31,660
Jun 3, 2026	65.49	66.10	64.12	64.18	64.18	0.63%	507,353
Jun 2, 2026	62.00	64.04	60.98	63.78	63.78	4.01%	2,105,862
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