LON:0KG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	19.70	19.84	19.64	19.76	19.76	0.07%	6,838
Aug 28, 2026	19.69	19.81	19.62	19.75	19.75	0.74%	9,735
Aug 27, 2026	19.18	19.60	19.32	19.60	19.60	1.68%	29,088
Aug 26, 2026	19.25	19.28	19.06	19.28	19.28	-0.05%	28,216
Aug 25, 2026	19.11	19.31	19.08	19.29	19.29	0.78%	14,100
Aug 24, 2026	19.04	19.20	19.09	19.14	19.14	-0.16%	4,236
Aug 21, 2026	19.00	19.21	18.99	19.17	19.17	0.45%	313,480
Aug 20, 2026	19.27	19.13	19.02	19.09	19.09	0.44%	1,752
Aug 19, 2026	18.83	19.17	18.82	19.00	19.00	0.43%	5,482
Aug 18, 2026	18.66	18.95	18.77	18.92	18.92	0.10%	17,149
Aug 17, 2026	19.04	19.01	18.71	18.90	18.90	-1.04%	56,691
Aug 14, 2026	18.61	19.38	18.90	19.10	19.10	2.12%	13,532
Aug 13, 2026	18.54	18.74	18.57	18.70	18.70	0.89%	38,928
Aug 12, 2026	18.66	18.55	18.38	18.54	18.54	-1.33%	6,614
Aug 11, 2026	18.71	18.83	18.63	18.79	18.79	0.30%	3,973
Aug 10, 2026	18.71	18.81	18.62	18.73	18.73	-0.40%	2,975
Aug 7, 2026	18.70	18.88	18.76	18.81	18.81	0.81%	2,065
Aug 6, 2026	18.86	18.90	18.57	18.66	18.66	-1.43%	15,408
Aug 5, 2026	18.88	19.04	18.79	18.93	18.93	0.28%	11,557
Aug 4, 2026	18.83	18.95	18.76	18.87	18.87	0.23%	2,254
Aug 3, 2026	18.62	18.93	18.67	18.83	18.83	0.71%	55,261
Jul 31, 2026	18.83	18.88	18.54	18.70	18.70	-1.21%	26,298
Jul 30, 2026	18.87	19.05	18.85	18.93	18.93	-0.77%	8,025
Jul 29, 2026	18.84	19.16	18.84	19.08	19.08	2.88%	3,966
Jul 28, 2026	18.17	18.84	18.30	18.54	18.54	3.08%	43,426
Jul 27, 2026	17.89	18.06	17.93	17.99	17.99	0.84%	11,236
Jul 24, 2026	17.43	17.91	17.64	17.84	17.84	2.58%	27,035
Jul 23, 2026	17.53	17.55	17.28	17.39	17.39	-1.61%	3,451
Jul 22, 2026	17.93	17.91	17.30	17.68	17.68	-0.01%	12,612
Jul 21, 2026	17.51	17.80	17.49	17.68	17.68	0.49%	20,053
Jul 20, 2026	17.27	17.67	17.31	17.59	17.59	0.37%	11,000
Jul 17, 2026	17.84	18.07	16.04	17.53	17.53	-2.17%	16,045
Jul 16, 2026	17.81	17.97	17.77	17.91	17.91	-0.28%	7,364
Jul 15, 2026	17.72	17.98	17.70	17.96	17.96	1.29%	42,750
Jul 14, 2026	18.07	18.12	17.38	17.73	17.73	-0.86%	24,326
Jul 13, 2026	17.49	17.92	17.73	17.89	17.89	0.80%	28,212
Jul 10, 2026	17.82	17.85	17.64	17.75	17.75	0.48%	45,068
Jul 9, 2026	17.97	17.85	17.60	17.66	17.66	-1.91%	2,275
Jul 8, 2026	17.95	18.16	17.73	18.00	18.00	-0.59%	14,236
Jul 7, 2026	18.00	18.17	18.03	18.11	18.11	0.83%	4,708
Jul 6, 2026	17.77	18.04	17.75	17.96	17.96	0.86%	31,318
Jul 3, 2026	17.65	17.82	17.69	17.81	17.81	0.89%	64,813
Jul 2, 2026	17.41	17.94	17.30	17.65	17.65	1.32%	15,840
Jul 1, 2026	18.26	18.13	16.92	17.42	17.42	-6.37%	35,473
Jun 30, 2026	19.42	19.32	18.22	18.61	18.61	-3.74%	54,025
Jun 29, 2026	19.18	19.44	19.16	19.33	19.33	1.85%	12,328
Jun 26, 2026	18.94	19.11	18.78	18.98	18.98	-0.36%	2,741
Jun 25, 2026	19.32	19.15	18.94	19.05	19.05	-0.82%	5,312
Jun 24, 2026	19.24	19.21	19.09	19.21	19.21	-0.97%	2,471
Jun 23, 2026	19.08	19.57	19.00	19.40	19.40	1.86%	4,406