LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	95.00	95.00	90.93	91.89	91.89	-1.46%	6,595
Mar 26, 2026	93.07	95.89	91.00	93.25	93.25	0.55%	6,420
Mar 25, 2026	91.50	96.00	89.33	92.74	92.74	2.24%	1,169
Mar 24, 2026	94.92	94.92	90.05	90.71	90.71	-3.66%	1,617
Mar 23, 2026	92.34	94.74	90.50	94.16	94.16	1.15%	1,103
Mar 20, 2026	92.38	93.09	91.07	93.09	93.09	1.90%	1,988
Mar 19, 2026	92.33	93.14	89.52	91.35	91.35	0.31%	81
Mar 18, 2026	92.02	92.37	90.29	91.07	91.07	-1.87%	12,306
Mar 17, 2026	95.80	95.80	92.63	92.81	92.81	-0.74%	76
Mar 16, 2026	93.35	93.68	92.00	93.50	93.50	1.43%	908
Mar 13, 2026	91.90	92.82	91.58	92.18	92.18	-0.38%	295
Mar 12, 2026	94.84	95.81	92.36	92.53	92.53	-1.70%	410
Mar 11, 2026	95.15	96.49	93.36	94.13	94.13	-1.52%	3,435
Mar 10, 2026	99.00	99.00	94.37	95.58	95.58	-2.67%	451
Mar 9, 2026	98.27	100.40	97.41	98.20	98.20	-1.01%	110
Mar 6, 2026	99.00	99.66	96.52	99.21	99.21	2.01%	4,436
Mar 5, 2026	96.68	97.74	95.00	97.25	97.25	1.24%	367
Mar 4, 2026	96.61	96.61	94.90	96.06	96.06	0.07%	284
Mar 3, 2026	93.78	96.19	92.96	95.99	95.99	2.81%	204
Mar 2, 2026	93.56	95.00	91.11	93.37	93.37	-0.39%	166
Feb 27, 2026	92.35	94.19	91.35	93.74	93.74	-0.31%	221
Feb 26, 2026	90.80	94.65	90.60	94.03	94.03	3.79%	417
Feb 25, 2026	90.24	90.60	88.37	90.60	90.60	1.88%	1,442
Feb 24, 2026	87.39	90.16	86.13	88.93	88.93	0.69%	2,048
Feb 23, 2026	90.96	92.50	87.29	88.32	88.32	-2.86%	1,822
Feb 20, 2026	94.18	94.18	90.39	90.92	90.92	-1.32%	774
Feb 19, 2026	94.30	96.20	91.92	92.14	92.14	-2.43%	368
Feb 18, 2026	93.27	96.00	93.00	94.43	94.43	1.25%	4,720
Feb 17, 2026	94.37	95.43	92.78	93.26	93.26	-0.75%	365
Feb 13, 2026	91.00	94.20	91.00	93.97	93.97	1.51%	950
Feb 12, 2026	96.00	96.65	91.91	92.57	92.57	-2.16%	640
Feb 11, 2026	100.88	100.99	94.15	94.61	94.61	-3.98%	693
Feb 10, 2026	97.75	99.40	97.01	98.54	98.54	0.32%	499
Feb 9, 2026	98.48	100.99	96.66	98.22	98.22	-0.42%	1,295
Feb 6, 2026	100.28	100.28	97.84	98.63	98.63	1.78%	987
Feb 5, 2026	100.38	100.38	96.91	96.91	96.91	-2.17%	231
Feb 4, 2026	97.16	99.05	95.17	99.05	99.05	1.30%	1,054
Feb 3, 2026	102.06	103.83	97.28	97.78	97.78	-4.45%	1,625
Feb 2, 2026	103.48	104.01	101.00	102.33	102.33	0.40%	681
Jan 30, 2026	102.12	103.00	100.00	101.93	101.93	-0.53%	640
Jan 29, 2026	102.00	103.47	100.12	102.47	102.47	0.06%	371
Jan 28, 2026	104.93	104.93	102.25	102.41	102.40	-2.29%	671
Jan 27, 2026	104.99	105.78	103.73	104.81	103.72	-0.62%	278
Jan 26, 2026	106.96	107.54	105.37	105.46	104.37	-1.13%	880
Jan 23, 2026	107.00	108.00	106.67	106.67	105.57	-1.03%	226
Jan 22, 2026	106.44	108.40	106.44	107.77	106.66	0.67%	236
Jan 21, 2026	107.36	108.43	106.44	107.06	105.96	-0.59%	4,884
Jan 20, 2026	110.31	111.27	107.70	107.70	106.59	-2.81%	5,394
Jan 16, 2026	111.18	111.40	109.81	110.81	109.67	0.01%	342
Jan 15, 2026	110.68	111.80	110.05	110.80	109.66	0.67%	214