LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	93.00	93.01	87.50	88.38	88.38	-6.09%	1,633
May 12, 2026	95.42	95.42	89.91	94.11	92.92	0.49%	1,342
May 11, 2026	95.20	95.42	92.45	93.65	92.46	-0.92%	8,166
May 8, 2026	95.43	96.28	92.00	94.52	93.32	-0.12%	231
May 7, 2026	91.46	94.89	90.69	94.63	93.43	3.67%	461
May 6, 2026	92.55	93.42	90.63	91.28	90.12	-1.29%	1,589
May 5, 2026	92.06	92.91	91.09	92.47	91.30	0.10%	2,231
May 4, 2026	92.96	96.00	92.38	92.38	91.21	-0.74%	8,668
May 1, 2026	93.07	94.00	91.90	93.07	91.89	-	890
Apr 30, 2026	94.04	95.00	91.20	93.07	91.89	-0.01%	1,159
Apr 29, 2026	92.01	93.20	90.51	93.08	91.90	1.95%	1,680
Apr 28, 2026	89.13	92.95	89.13	91.30	90.14	1.23%	1,074
Apr 27, 2026	90.30	90.87	89.19	90.19	89.05	0.85%	4,621
Apr 24, 2026	90.95	91.38	89.29	89.43	88.30	-0.71%	490
Apr 23, 2026	92.99	94.84	89.50	90.07	88.93	-2.82%	567
Apr 22, 2026	94.72	96.00	92.63	92.68	91.50	-1.55%	182
Apr 21, 2026	94.97	96.00	92.84	94.14	92.95	1.71%	721
Apr 20, 2026	91.80	92.98	90.59	92.56	91.39	1.08%	11,879
Apr 17, 2026	91.00	93.50	91.00	91.57	90.41	-1.01%	1,501
Apr 16, 2026	88.75	92.65	88.75	92.51	91.33	2.08%	3,669
Apr 15, 2026	86.04	91.02	85.50	90.62	89.47	1.76%	4,476
Apr 14, 2026	87.20	90.22	87.20	89.05	87.92	-0.07%	1,594
Apr 13, 2026	86.63	89.14	85.01	89.12	87.98	4.00%	577
Apr 10, 2026	89.42	89.42	85.61	85.69	84.60	-2.65%	2,179
Apr 9, 2026	91.56	91.56	86.86	88.02	86.90	-2.71%	727
Apr 8, 2026	92.71	94.21	90.40	90.47	89.32	-2.30%	893
Apr 7, 2026	93.00	93.00	89.72	92.60	91.42	1.27%	2,321
Apr 2, 2026	91.18	92.58	88.64	91.43	90.27	0.37%	4,262
Apr 1, 2026	95.07	95.07	89.92	91.09	89.93	-1.30%	1,283
Mar 31, 2026	92.85	94.50	92.21	92.29	91.12	-1.30%	534
Mar 30, 2026	91.50	94.42	91.50	93.51	92.32	1.76%	2,968
Mar 27, 2026	95.00	95.00	90.93	91.89	90.72	-1.46%	6,595
Mar 26, 2026	93.07	95.89	91.00	93.25	92.07	0.55%	6,420
Mar 25, 2026	91.50	96.00	89.33	92.74	91.56	2.24%	1,169
Mar 24, 2026	94.92	94.92	90.05	90.71	89.56	-3.66%	1,617
Mar 23, 2026	92.34	94.74	90.50	94.16	92.96	1.15%	1,103
Mar 20, 2026	92.38	93.09	91.07	93.09	91.90	1.90%	1,988
Mar 19, 2026	92.33	93.14	89.52	91.35	90.19	0.31%	81
Mar 18, 2026	92.02	92.37	90.29	91.07	89.91	-1.87%	12,306
Mar 17, 2026	95.80	95.80	92.63	92.81	91.63	-0.74%	76
Mar 16, 2026	93.35	93.68	92.00	93.50	92.31	1.43%	908
Mar 13, 2026	91.90	92.82	91.58	92.18	91.01	-0.38%	295
Mar 12, 2026	94.84	95.81	92.36	92.53	91.36	-1.70%	410
Mar 11, 2026	95.15	96.49	93.36	94.13	92.94	-1.52%	3,435
Mar 10, 2026	99.00	99.00	94.37	95.58	94.37	-2.67%	451
Mar 9, 2026	98.27	100.40	97.41	98.20	96.95	-1.01%	110
Mar 6, 2026	99.00	99.66	96.52	99.21	97.95	2.01%	4,436
Mar 5, 2026	96.68	97.74	95.00	97.25	96.02	1.24%	367
Mar 4, 2026	96.61	96.61	94.90	96.06	94.84	0.07%	284
Mar 3, 2026	93.78	96.19	92.96	95.99	94.77	2.81%	204