LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	114.30	114.30	112.45	112.45	112.45	-0.17%	1
Oct 21, 2026	111.01	113.46	110.10	112.64	112.64	-0.21%	150
Oct 20, 2026	111.08	113.68	108.88	112.88	112.88	2.28%	512
Oct 19, 2026	112.45	112.45	108.30	110.36	110.36	0.18%	206
Oct 16, 2026	112.01	113.24	109.96	110.16	110.16	-1.65%	81
Oct 15, 2026	109.35	112.33	108.00	112.01	112.01	3.85%	468
Oct 14, 2026	106.60	107.86	105.55	107.86	107.86	2.19%	1,485
Oct 13, 2026	104.40	105.90	103.37	105.55	105.55	0.71%	758
Oct 12, 2026	105.24	106.01	103.01	104.81	104.81	0.38%	180
Oct 9, 2026	103.12	105.42	103.12	104.41	104.41	0.58%	325
Oct 8, 2026	103.25	103.81	101.46	103.81	103.81	1.60%	5,763
Oct 7, 2026	100.31	102.38	99.00	102.17	102.17	1.54%	492
Oct 6, 2026	100.71	101.15	98.00	100.62	100.62	1.41%	7,290
Oct 5, 2026	100.44	101.24	98.00	99.22	99.22	0.28%	3,068
Oct 2, 2026	100.86	102.40	98.94	98.94	98.94	-2.01%	1,114
Oct 1, 2026	99.87	102.19	98.00	100.97	100.97	1.63%	3,176
Sep 30, 2026	99.07	100.89	98.00	99.35	99.35	0.58%	14,875
Sep 29, 2026	99.00	101.60	96.52	98.78	98.78	-1.57%	2,887
Sep 28, 2026	100.50	103.36	98.98	100.36	100.36	-1.29%	1,553
Sep 25, 2026	101.25	103.00	100.50	101.67	101.67	-0.90%	6,553
Sep 24, 2026	105.00	107.55	102.59	102.59	102.59	-3.51%	3,001
Sep 23, 2026	115.93	117.00	103.41	106.32	106.32	-6.96%	9,149
Sep 22, 2026	115.77	116.19	113.44	114.27	114.27	-0.94%	2,248
Sep 21, 2026	114.91	117.25	114.34	115.35	115.35	-0.50%	539
Sep 18, 2026	116.54	116.54	114.97	115.94	115.94	-0.32%	569
Sep 17, 2026	116.01	119.39	115.30	116.31	116.31	-1.01%	663
Sep 16, 2026	117.75	119.20	117.39	117.50	117.50	-1.29%	144
Sep 15, 2026	117.21	119.48	117.21	119.03	119.03	0.79%	2,249
Sep 14, 2026	116.01	119.11	116.01	118.10	118.10	2.39%	383
Sep 11, 2026	116.99	117.00	114.62	115.34	115.34	0.33%	454
Sep 10, 2026	114.10	115.59	113.84	114.96	114.96	-0.25%	537
Sep 9, 2026	115.59	117.30	115.00	115.24	115.24	-1.65%	1,532
Sep 8, 2026	122.44	122.44	116.59	117.18	117.18	-4.39%	8,492
Sep 4, 2026	125.00	125.45	121.65	122.56	122.56	-1.53%	581
Sep 3, 2026	124.20	126.03	120.88	124.47	124.47	0.17%	777
Sep 2, 2026	123.97	125.50	121.88	124.26	124.26	-1.16%	2,876
Sep 1, 2026	128.00	129.19	122.68	125.72	125.72	-0.83%	6,116
Aug 31, 2026	126.17	130.98	125.67	126.77	126.77	-0.22%	1,896
Aug 28, 2026	126.00	128.16	124.48	127.06	127.06	0.24%	355
Aug 27, 2026	131.07	131.07	123.43	126.75	126.75	1.44%	326
Aug 26, 2026	124.75	125.70	121.00	124.95	124.95	0.03%	2,720
Aug 25, 2026	123.76	127.99	122.46	124.91	124.91	-1.01%	218
Aug 24, 2026	123.50	127.13	120.00	126.18	126.18	2.30%	394
Aug 21, 2026	122.31	124.47	121.30	123.34	123.34	0.14%	207
Aug 20, 2026	121.54	124.21	120.81	123.17	123.17	0.31%	147
Aug 19, 2026	120.50	123.40	120.11	122.79	122.79	1.07%	79
Aug 18, 2026	120.00	122.01	118.54	121.49	121.49	2.30%	138
Aug 17, 2026	120.25	123.00	118.34	118.76	118.76	-2.74%	1,370
Aug 14, 2026	126.34	126.34	122.11	122.11	122.11	0.24%	270
Aug 13, 2026	122.47	122.47	117.50	121.82	121.82	2.04%	294