LON:0KG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.31	21.86	21.28	21.59	21.59	2.53%	67,120
Jun 1, 2026	20.66	21.28	20.82	21.05	21.05	2.60%	24,646
May 29, 2026	20.38	20.70	20.37	20.52	20.52	0.47%	28,750
May 28, 2026	20.11	20.52	20.20	20.42	20.42	0.29%	18,549
May 27, 2026	20.51	20.42	20.20	20.36	20.36	-0.75%	14,488
May 26, 2026	20.50	20.56	20.46	20.52	20.52	-0.55%	10,115
May 25, 2026	20.60	20.70	20.54	20.63	20.63	0.63%	23,726
May 22, 2026	20.45	20.60	20.38	20.50	20.50	0.21%	19,249
May 21, 2026	20.24	20.57	20.28	20.46	20.46	0.22%	22,372
May 20, 2026	20.27	20.54	20.26	20.41	20.41	-0.08%	17,962
May 19, 2026	19.93	20.60	20.10	20.43	20.43	3.57%	34,607
May 18, 2026	19.39	19.89	19.51	19.72	19.72	1.23%	22,235
May 15, 2026	19.24	19.57	19.35	19.48	19.48	0.53%	11,522
May 13, 2026	19.50	19.61	19.21	19.38	19.38	-0.03%	15,714
May 12, 2026	19.53	19.44	19.21	19.39	19.39	-1.20%	14,848
May 11, 2026	19.59	19.66	19.46	19.62	19.62	-0.48%	21,332
May 8, 2026	20.11	20.03	19.46	19.72	19.72	-1.65%	19,117
May 7, 2026	20.03	20.14	19.81	20.05	20.05	0.38%	40,167
May 6, 2026	19.68	20.12	19.66	19.97	19.97	0.56%	11,704
May 5, 2026	19.70	20.04	19.68	19.86	19.86	1.34%	37,842
May 4, 2026	19.16	19.90	19.16	19.60	19.60	2.92%	15,497
Apr 30, 2026	18.37	19.36	18.83	19.04	19.04	4.76%	42,796
Apr 29, 2026	18.37	18.60	17.90	18.18	18.17	-1.10%	14,322
Apr 28, 2026	18.38	18.38	18.27	18.38	18.38	-0.29%	10,291
Apr 27, 2026	18.36	18.55	18.34	18.43	18.43	-0.42%	24,012
Apr 24, 2026	18.64	18.67	18.31	18.51	18.51	-1.53%	41,287
Apr 23, 2026	18.82	18.92	18.60	18.80	18.80	-0.63%	33,936
Apr 22, 2026	18.96	19.01	18.83	18.92	18.92	-0.16%	9,331
Apr 21, 2026	18.65	19.06	18.83	18.95	18.95	1.16%	6,439
Apr 20, 2026	18.58	18.73	18.54	18.73	18.73	-0.64%	3,920
Apr 17, 2026	18.62	18.94	18.69	18.85	18.85	0.67%	23,326
Apr 16, 2026	18.37	18.75	18.44	18.73	18.73	2.86%	15,002
Apr 15, 2026	18.71	18.45	18.17	18.21	18.20	-2.41%	11,685
Apr 14, 2026	18.48	18.74	18.46	18.66	18.66	1.88%	9,925
Apr 13, 2026	18.03	18.43	17.98	18.31	18.31	1.16%	44,511
Apr 10, 2026	18.09	18.32	18.06	18.10	18.10	-0.72%	9,162
Apr 9, 2026	18.75	18.66	18.03	18.23	18.23	-3.64%	21,611
Apr 8, 2026	19.05	19.14	18.83	18.92	18.92	1.30%	35,908
Apr 7, 2026	19.06	19.10	18.58	18.68	18.68	-2.57%	77,701
Apr 2, 2026	18.71	19.17	18.76	19.17	19.17	1.21%	15,768
Apr 1, 2026	19.00	19.10	18.72	18.94	18.94	1.28%	27,173
Mar 31, 2026	18.51	18.84	18.68	18.70	18.70	1.19%	20,947
Mar 30, 2026	17.76	18.59	17.84	18.48	18.48	3.65%	26,461
Mar 27, 2026	17.82	18.11	17.82	17.83	17.83	0.51%	22,693
Mar 26, 2026	17.56	17.89	17.43	17.74	17.74	2.01%	20,880
Mar 25, 2026	17.43	17.57	17.32	17.39	17.39	0.09%	4,483
Mar 24, 2026	17.81	17.90	17.63	17.82	17.38	-0.06%	8,489
Mar 23, 2026	17.65	18.14	17.60	17.83	17.39	-1.08%	246,210
Mar 20, 2026	18.43	18.43	17.97	18.02	17.57	-1.67%	13,969
Mar 19, 2026	18.42	18.45	18.24	18.33	17.87	-1.76%	7,037