LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	105.00	109.47	105.00	108.92	-	1.99%	4
Jul 10, 2026	103.20	109.99	103.20	106.80	106.80	0.85%	45
Jul 9, 2026	106.36	106.87	101.65	105.90	105.90	-0.24%	319
Jul 8, 2026	108.50	108.50	105.00	106.16	106.16	-2.41%	598
Jul 7, 2026	104.24	109.56	104.24	108.78	108.78	2.25%	1,008
Jul 6, 2026	106.35	106.98	104.69	106.39	106.39	0.46%	3,727
Jul 2, 2026	99.67	105.95	99.67	105.90	105.90	2.75%	795
Jul 1, 2026	100.79	103.88	98.50	103.07	103.07	4.68%	3,492
Jun 30, 2026	102.00	102.00	97.84	98.46	98.46	-0.67%	493
Jun 29, 2026	97.40	101.59	97.40	99.12	99.12	-0.15%	4,452
Jun 26, 2026	99.00	99.37	95.25	99.27	99.27	1.99%	1,406
Jun 25, 2026	96.03	99.92	95.00	97.33	97.33	0.77%	728
Jun 24, 2026	97.80	99.07	89.22	96.59	96.59	-1.28%	3,304
Jun 23, 2026	94.34	98.58	94.34	97.84	97.84	0.51%	1,879
Jun 22, 2026	99.97	100.73	96.09	97.34	97.34	-1.19%	1,711
Jun 18, 2026	97.99	98.51	95.67	98.51	98.51	-0.05%	620
Jun 17, 2026	102.00	102.00	98.56	98.56	98.56	-0.84%	467
Jun 16, 2026	101.05	102.50	99.30	99.39	99.39	-2.12%	2,023
Jun 15, 2026	103.11	104.00	100.60	101.54	101.54	1.01%	4,413
Jun 12, 2026	99.15	100.78	98.10	100.52	100.52	0.27%	256
Jun 11, 2026	101.00	102.00	98.67	100.25	100.25	-1.06%	145
Jun 10, 2026	100.00	102.10	97.21	101.32	101.32	1.56%	2,585
Jun 9, 2026	98.28	100.47	97.27	99.76	99.76	0.31%	675
Jun 8, 2026	99.09	104.54	97.73	99.45	99.45	-1.22%	764
Jun 5, 2026	100.38	100.71	99.90	100.68	100.68	1.33%	606
Jun 4, 2026	100.33	102.40	99.35	99.35	99.35	0.90%	9,104
Jun 3, 2026	100.00	102.44	97.74	98.46	98.46	-2.01%	2,354
Jun 2, 2026	103.59	103.59	97.06	100.48	100.48	-1.44%	3,986
Jun 1, 2026	96.66	102.06	96.50	101.95	101.95	4.36%	1,290
May 29, 2026	97.00	98.00	95.36	97.69	97.69	2.06%	2,604
May 28, 2026	94.77	95.90	93.69	95.72	95.72	1.54%	1,067
May 27, 2026	95.45	96.02	94.00	94.27	94.27	-0.99%	195
May 26, 2026	97.00	99.00	94.32	95.21	95.21	-1.44%	7,573
May 22, 2026	94.00	96.67	93.37	96.60	96.60	2.21%	529
May 21, 2026	94.00	95.03	92.02	94.51	94.51	0.13%	407
May 20, 2026	94.24	94.50	92.21	94.39	94.39	-0.26%	155
May 19, 2026	93.80	97.03	93.80	94.64	94.64	0.21%	363
May 18, 2026	90.99	94.55	90.99	94.44	94.44	3.30%	5,513
May 15, 2026	88.50	91.43	87.09	91.42	91.42	2.45%	169
May 14, 2026	87.80	91.71	87.80	89.23	89.23	0.96%	1,942
May 13, 2026	93.00	93.01	87.50	88.38	88.38	-4.88%	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