LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	115.52	116.57	115.52	115.89	115.89	0.08%	126
Nov 10, 2026	117.00	117.00	113.29	115.80	115.80	-0.04%	201
Nov 9, 2026	118.69	118.69	114.67	115.85	115.85	-0.38%	2,345
Nov 6, 2026	119.57	119.57	114.29	116.29	116.29	-2.53%	1,098
Nov 5, 2026	118.08	122.60	118.08	119.31	119.31	-0.44%	7,275
Nov 4, 2026	116.80	120.01	115.40	119.84	119.84	3.25%	1,653
Nov 3, 2026	117.07	117.07	112.13	116.07	116.07	0.11%	568
Nov 2, 2026	111.33	115.94	110.05	115.94	115.94	3.24%	752
Oct 30, 2026	110.88	112.72	110.33	112.30	112.30	2.76%	985
Oct 29, 2026	110.29	110.30	108.01	109.28	109.28	1.98%	8,181
Oct 28, 2026	108.77	109.50	106.97	107.16	107.16	-1.96%	2,303
Oct 27, 2026	116.26	116.26	109.28	109.30	109.30	-4.85%	1,894
Oct 26, 2026	116.27	118.39	114.59	114.87	114.87	-1.62%	2,235
Oct 23, 2026	120.99	120.99	116.94	117.95	116.76	-0.14%	1,869
Oct 22, 2026	114.30	118.12	112.00	118.12	116.93	4.87%	814
Oct 21, 2026	111.01	113.46	110.10	112.64	111.50	-0.21%	150
Oct 20, 2026	111.08	113.68	108.88	112.88	111.74	2.28%	512
Oct 19, 2026	112.45	112.45	108.30	110.36	109.25	0.18%	206
Oct 16, 2026	112.01	113.24	109.96	110.16	109.05	-1.65%	81
Oct 15, 2026	109.35	112.33	108.00	112.01	110.88	3.85%	468
Oct 14, 2026	106.60	107.86	105.55	107.86	106.77	2.19%	1,485
Oct 13, 2026	104.40	105.90	103.37	105.55	104.49	0.71%	758
Oct 12, 2026	105.24	106.01	103.01	104.81	103.75	0.38%	180
Oct 9, 2026	103.12	105.42	103.12	104.41	103.36	0.58%	325
Oct 8, 2026	103.25	103.81	101.46	103.81	102.76	1.60%	5,763
Oct 7, 2026	100.31	102.38	99.00	102.17	101.14	1.54%	492
Oct 6, 2026	100.71	101.15	98.00	100.62	99.60	1.41%	7,290
Oct 5, 2026	100.44	101.24	98.00	99.22	98.22	0.28%	3,068
Oct 2, 2026	100.86	102.40	98.94	98.94	97.94	-2.01%	1,114
Oct 1, 2026	99.87	102.19	98.00	100.97	99.95	1.63%	3,176
Sep 30, 2026	99.07	100.89	98.00	99.35	98.35	0.58%	14,875
Sep 29, 2026	99.00	101.60	96.52	98.78	97.78	-1.57%	2,887
Sep 28, 2026	100.50	103.36	98.98	100.36	99.35	-1.29%	1,553
Sep 25, 2026	101.25	103.00	100.50	101.67	100.64	-0.90%	6,553
Sep 24, 2026	105.00	107.55	102.59	102.59	101.55	-3.51%	3,001
Sep 23, 2026	115.93	117.00	103.41	106.32	105.25	-6.96%	9,149
Sep 22, 2026	115.77	116.19	113.44	114.27	113.12	-0.94%	2,248
Sep 21, 2026	114.91	117.25	114.34	115.35	114.19	-0.50%	539
Sep 18, 2026	116.54	116.54	114.97	115.94	114.77	-0.32%	569
Sep 17, 2026	116.01	119.39	115.30	116.31	115.14	-1.01%	663
Sep 16, 2026	117.75	119.20	117.39	117.50	116.31	-1.29%	144
Sep 15, 2026	117.21	119.48	117.21	119.03	117.83	0.79%	2,249
Sep 14, 2026	116.01	119.11	116.01	118.10	116.91	2.39%	383
Sep 11, 2026	116.99	117.00	114.62	115.34	114.18	0.33%	454
Sep 10, 2026	114.10	115.59	113.84	114.96	113.80	-0.25%	537
Sep 9, 2026	115.59	117.30	115.00	115.24	114.08	-1.65%	1,532
Sep 8, 2026	122.44	122.44	116.59	117.18	116.00	-4.39%	8,492
Sep 4, 2026	125.00	125.45	121.65	122.56	121.32	-1.53%	581
Sep 3, 2026	124.20	126.03	120.88	124.47	123.21	0.17%	777
Sep 2, 2026	123.97	125.50	121.88	124.26	123.01	-1.16%	2,876