LON:0KGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.35	71.75	70.35	71.22	71.22	-1.04%	32,266
Mar 26, 2026	72.25	72.74	70.45	71.97	71.97	-1.27%	24,379
Mar 25, 2026	72.60	73.90	72.50	72.90	72.90	1.95%	54,024
Mar 24, 2026	71.75	71.90	70.45	71.51	71.51	-0.68%	16,852
Mar 23, 2026	68.03	73.70	66.78	72.00	72.00	4.35%	65,143
Mar 20, 2026	69.83	70.40	68.90	69.00	69.00	0.95%	62,518
Mar 19, 2026	70.45	70.45	67.85	68.35	68.35	-4.77%	103,218
Mar 18, 2026	73.05	74.00	71.75	71.78	71.78	-1.61%	25,428
Mar 17, 2026	72.95	73.80	72.30	72.95	72.95	0.03%	21,928
Mar 16, 2026	73.10	74.05	71.95	72.93	72.93	-1.42%	48,087
Mar 13, 2026	73.83	74.05	72.95	73.97	73.97	-1.50%	62,651
Mar 12, 2026	76.65	77.15	74.60	75.10	75.10	-3.03%	14,169
Mar 11, 2026	76.93	77.90	76.80	77.45	77.45	-1.02%	844,757
Mar 10, 2026	78.43	79.05	74.95	78.25	78.25	3.54%	69,797
Mar 9, 2026	74.78	76.18	74.30	75.58	75.58	-1.69%	25,998
Mar 6, 2026	79.45	79.63	76.70	76.88	76.88	-2.78%	27,751
Mar 5, 2026	79.58	81.25	78.70	79.07	79.07	-1.78%	16,616
Mar 4, 2026	79.53	81.30	79.15	80.51	80.51	0.93%	12,332
Mar 3, 2026	81.65	81.85	79.15	79.77	79.77	-3.89%	23,271
Mar 2, 2026	81.60	83.05	81.45	83.00	83.00	-0.72%	37,306
Feb 27, 2026	82.30	84.36	81.80	83.61	83.61	2.24%	155,864
Feb 26, 2026	81.55	82.30	81.20	81.77	81.77	-0.34%	19,925
Feb 25, 2026	83.75	84.55	82.05	82.05	82.05	-2.64%	49,124
Feb 24, 2026	82.85	84.75	82.85	84.28	84.28	-1.43%	119,274
Feb 23, 2026	84.85	85.73	83.80	85.50	85.50	-0.75%	69,863
Feb 20, 2026	85.63	87.65	83.91	86.15	86.15	9.89%	195,155
Feb 19, 2026	78.40	79.80	77.45	78.40	78.40	0.25%	104,943
Feb 18, 2026	77.48	78.90	77.48	78.20	78.20	0.06%	81,251
Feb 17, 2026	79.00	79.00	77.15	78.16	78.16	-2.78%	21,639
Feb 16, 2026	81.45	81.45	79.65	80.40	80.39	-1.57%	8,080
Feb 13, 2026	82.58	82.75	80.95	81.68	81.68	-2.50%	26,474
Feb 12, 2026	83.40	85.25	82.88	83.77	83.77	1.07%	96,951
Feb 11, 2026	81.80	83.65	81.60	82.88	82.88	0.77%	49,994
Feb 10, 2026	81.70	82.35	81.15	82.25	82.25	0.51%	10,277
Feb 9, 2026	80.80	82.40	80.15	81.83	81.83	2.51%	139,510
Feb 6, 2026	78.00	80.50	77.73	79.83	79.83	2.80%	112,882
Feb 5, 2026	77.50	78.40	77.40	77.65	77.65	0.44%	405,113
Feb 4, 2026	75.20	79.08	75.20	77.31	77.31	3.67%	300,920
Feb 3, 2026	74.53	76.00	74.10	74.58	74.58	-0.43%	16,808
Feb 2, 2026	73.08	74.90	73.08	74.90	74.90	0.87%	9,667
Jan 30, 2026	74.05	74.58	73.50	74.25	74.25	-0.09%	79,427
Jan 29, 2026	74.75	75.10	73.65	74.32	74.32	-0.52%	50,715
Jan 28, 2026	73.55	74.95	73.20	74.70	74.70	1.91%	326,506
Jan 27, 2026	74.10	74.10	73.00	73.30	73.30	1.10%	120,830
Jan 26, 2026	72.03	73.85	71.05	72.50	72.50	1.05%	4,537
Jan 23, 2026	71.95	71.95	71.43	71.74	71.74	-0.60%	11,600
Jan 22, 2026	72.15	73.00	71.70	72.17	72.17	3.33%	19,771
Jan 21, 2026	69.78	70.95	69.60	69.85	69.85	1.04%	90,320
Jan 20, 2026	69.70	70.15	68.95	69.13	69.13	-2.32%	4,265
Jan 19, 2026	70.95	71.40	70.41	70.77	70.77	-2.34%	152,023