LON:0KFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	980.00	997.05	946.58	974.27	974.27	1.85%	682
Jul 30, 2026	978.00	978.00	946.80	956.57	956.57	0.06%	588
Jul 29, 2026	1,009.01	1,009.01	943.03	956.02	956.02	-3.24%	122
Jul 28, 2026	987.06	1,010.00	979.25	988.05	988.05	0.35%	88
Jul 27, 2026	966.55	1,009.00	966.55	984.58	984.58	-0.32%	101
Jul 24, 2026	985.43	1,004.03	977.72	987.75	987.75	1.20%	140
Jul 23, 2026	973.47	1,003.61	940.00	975.99	975.99	0.57%	158
Jul 22, 2026	952.00	978.50	952.00	970.47	970.47	0.61%	375
Jul 21, 2026	951.01	972.58	924.01	964.55	964.55	1.73%	2,338
Jul 20, 2026	930.20	978.70	930.20	948.16	948.16	-0.83%	243
Jul 17, 2026	955.83	985.87	926.62	956.10	956.10	-0.24%	987
Jul 16, 2026	957.71	979.26	915.00	958.38	958.38	0.48%	158
Jul 15, 2026	969.32	972.00	941.87	953.81	953.81	-0.73%	80
Jul 14, 2026	956.93	966.66	941.73	960.83	960.83	0.97%	101
Jul 13, 2026	987.04	987.04	939.99	951.58	951.58	-1.36%	21
Jul 10, 2026	957.60	965.03	942.48	964.67	964.67	0.82%	190
Jul 9, 2026	950.00	959.08	931.00	956.81	956.81	2.49%	38
Jul 8, 2026	943.40	973.19	933.59	933.59	933.59	-1.84%	157
Jul 7, 2026	966.80	980.00	943.94	951.11	951.11	-2.00%	4,712
Jul 6, 2026	960.00	979.26	958.07	970.56	970.56	2.06%	1,996
Jul 2, 2026	955.14	1,010.00	950.97	950.97	950.97	-1.67%	159
Jul 1, 2026	983.98	983.98	961.15	967.16	967.16	-0.61%	165
Jun 30, 2026	991.76	991.76	951.83	973.14	973.14	1.03%	109
Jun 29, 2026	942.19	981.00	942.19	963.20	963.20	-1.21%	155
Jun 26, 2026	962.14	1,000.28	962.14	974.95	974.95	-0.84%	984
Jun 25, 2026	961.09	1,003.57	959.96	983.19	983.19	2.28%	104
Jun 24, 2026	965.51	973.71	936.70	961.31	961.31	0.71%	1,264
Jun 23, 2026	960.00	962.14	931.17	954.50	954.50	-0.60%	172
Jun 22, 2026	942.65	981.27	937.00	960.22	960.22	0.84%	253
Jun 18, 2026	945.97	976.50	945.02	952.26	952.26	-0.35%	256
Jun 17, 2026	938.51	959.70	917.81	955.58	955.58	1.66%	245
Jun 16, 2026	912.44	945.54	912.44	939.94	939.94	1.44%	577
Jun 15, 2026	936.00	936.00	891.63	926.64	926.64	3.27%	143
Jun 12, 2026	909.89	925.00	880.84	897.29	897.29	-0.10%	107
Jun 11, 2026	902.00	902.76	875.60	898.21	898.21	1.29%	110
Jun 10, 2026	905.53	919.00	880.02	886.77	886.77	-1.25%	173
Jun 9, 2026	880.00	905.93	878.78	897.98	897.98	1.71%	516
Jun 8, 2026	880.54	908.56	855.70	882.92	882.92	-0.44%	322
Jun 5, 2026	842.90	897.89	836.00	886.80	886.80	2.33%	200
Jun 4, 2026	850.76	870.00	845.00	866.62	866.62	1.35%	919
Jun 3, 2026	850.06	856.68	821.55	855.11	855.11	2.69%	1,129
Jun 2, 2026	827.61	845.00	800.74	832.74	832.74	0.82%	623
Jun 1, 2026	866.00	866.00	815.50	825.94	825.94	-2.49%	1,915
May 29, 2026	850.00	870.00	846.80	847.03	847.03	-0.43%	558
May 28, 2026	854.01	865.00	840.23	850.65	850.65	-0.45%	209
May 27, 2026	868.00	879.25	850.71	854.47	854.47	-0.72%	777
May 26, 2026	880.40	884.50	858.80	860.69	860.69	-0.71%	152
May 22, 2026	880.40	880.40	845.00	866.83	866.83	-0.84%	301
May 21, 2026	845.50	874.17	845.00	874.17	874.17	2.00%	140
May 20, 2026	826.00	880.40	826.00	857.02	857.02	0.38%	56