LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	100.00	102.10	97.21	101.32	100.29	1.56%	2,585
Jun 9, 2026	98.28	100.47	97.27	99.76	98.74	0.31%	675
Jun 8, 2026	99.09	104.54	97.73	99.45	98.44	-1.22%	764
Jun 5, 2026	100.38	100.71	99.90	100.68	99.65	1.33%	606
Jun 4, 2026	100.33	102.40	99.35	99.35	98.34	0.90%	9,104
Jun 3, 2026	100.00	102.44	97.74	98.46	97.46	-2.01%	2,354
Jun 2, 2026	103.59	103.59	97.06	100.48	99.46	-1.44%	3,986
Jun 1, 2026	96.66	102.06	96.50	101.95	100.91	4.36%	1,290
May 29, 2026	97.00	98.00	95.36	97.69	96.69	2.06%	2,604
May 28, 2026	94.77	95.90	93.69	95.72	94.74	1.54%	1,067
May 27, 2026	95.45	96.02	94.00	94.27	93.31	-0.99%	195
May 26, 2026	97.00	99.00	94.32	95.21	94.24	-1.44%	7,573
May 22, 2026	94.00	96.67	93.37	96.60	95.61	2.21%	529
May 21, 2026	94.00	95.03	92.02	94.51	93.55	0.13%	407
May 20, 2026	94.24	94.50	92.21	94.39	93.43	-0.26%	155