LON:0KGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	99.97	100.73	96.09	97.53	97.53	-0.99%	2,062
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
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