LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	122.31	124.47	121.30	124.35	124.35	0.96%	197
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
Aug 12, 2026	122.97	122.97	118.68	119.39	119.39	-1.75%	298
Aug 11, 2026	122.00	124.50	119.69	121.52	121.52	0.55%	75
Aug 10, 2026	122.00	122.93	118.00	120.85	120.85	1.05%	296
Aug 7, 2026	119.50	122.00	119.34	119.59	119.59	0.19%	5,839
Aug 6, 2026	118.27	121.65	118.00	119.36	119.36	1.42%	358
Aug 5, 2026	117.67	122.00	116.31	117.69	117.69	0.04%	361
Aug 4, 2026	119.67	119.84	114.29	117.65	117.65	-0.12%	174
Aug 3, 2026	120.00	120.00	117.01	117.79	117.79	0.93%	760
Jul 31, 2026	116.31	116.70	110.98	116.70	116.70	-0.05%	66
Jul 30, 2026	122.00	124.00	114.00	116.76	116.76	-4.88%	879
Jul 29, 2026	118.15	124.54	117.95	122.75	122.75	2.80%	588
Jul 28, 2026	115.10	119.73	110.46	119.41	119.41	3.35%	980
Jul 27, 2026	114.50	116.73	112.45	116.73	115.54	3.01%	2,333
Jul 24, 2026	111.00	113.68	111.00	113.32	112.16	3.13%	581
Jul 23, 2026	111.61	112.49	108.44	109.88	108.76	-0.83%	242
Jul 22, 2026	111.28	113.13	110.60	110.80	109.67	-1.65%	1,321
Jul 21, 2026	114.50	114.67	111.12	112.66	111.51	-2.12%	331
Jul 20, 2026	115.17	115.50	112.00	115.10	113.93	1.34%	629
Jul 17, 2026	113.35	117.61	110.65	113.58	112.42	-1.23%	2,647
Jul 16, 2026	111.85	115.00	108.00	115.00	113.83	4.76%	2,168
Jul 15, 2026	111.99	112.21	106.01	109.77	108.65	-0.07%	230
Jul 14, 2026	108.60	110.38	107.05	109.85	108.73	-1.48%	553
Jul 13, 2026	105.00	111.60	105.00	111.50	110.36	4.40%	649
Jul 10, 2026	103.20	109.99	103.20	106.80	105.71	0.85%	45
Jul 9, 2026	106.36	106.87	101.65	105.90	104.82	-0.24%	319
Jul 8, 2026	108.50	108.50	105.00	106.16	105.08	-2.41%	598
Jul 7, 2026	104.24	109.56	104.24	108.78	107.67	2.25%	1,008
Jul 6, 2026	106.35	106.98	104.69	106.39	105.31	0.46%	3,727
Jul 2, 2026	99.67	105.95	99.67	105.90	104.82	2.75%	795
Jul 1, 2026	100.79	103.88	98.50	103.07	102.02	4.68%	3,492
Jun 30, 2026	102.00	102.00	97.84	98.46	97.46	-0.67%	493
Jun 29, 2026	97.40	101.59	97.40	99.12	98.11	-0.15%	4,452
Jun 26, 2026	99.00	99.37	95.25	99.27	98.26	1.99%	1,406
Jun 25, 2026	96.03	99.92	95.00	97.33	96.34	0.77%	728
Jun 24, 2026	97.80	99.07	89.22	96.59	95.60	-1.28%	3,304
Jun 23, 2026	94.34	98.58	94.34	97.84	96.84	0.51%	1,879
Jun 22, 2026	99.97	100.73	96.09	97.34	96.35	-1.19%	1,711
Jun 18, 2026	97.99	98.51	95.67	98.51	97.51	-0.05%	620
Jun 17, 2026	102.00	102.00	98.56	98.56	97.55	-0.84%	467
Jun 16, 2026	101.05	102.50	99.30	99.39	98.38	-2.12%	2,023
Jun 15, 2026	103.11	104.00	100.60	101.54	100.50	1.01%	4,413
Jun 12, 2026	99.15	100.78	98.10	100.52	99.49	0.27%	256
Jun 11, 2026	101.00	102.00	98.67	100.25	99.23	-1.06%	145