LON:0KGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	78.58	78.58	75.00	77.09	77.09	-4.38%	2,774
May 29, 2026	78.88	80.85	78.38	80.63	80.63	4.32%	47,884
May 28, 2026	77.25	78.50	77.15	77.29	77.29	-0.72%	60,970
May 27, 2026	77.80	78.25	76.50	77.85	77.85	1.57%	58,307
May 26, 2026	76.55	77.00	76.55	76.65	76.65	0.30%	7,888
May 25, 2026	75.25	76.42	75.25	76.42	76.42	2.94%	3,475
May 22, 2026	73.83	74.45	73.55	74.24	74.24	1.67%	50,354
May 21, 2026	72.65	74.05	72.00	73.02	73.02	2.62%	11,764
May 20, 2026	71.40	71.73	70.80	71.15	71.15	-0.46%	54,429
May 19, 2026	70.65	74.50	70.65	71.48	71.48	-3.08%	44,813
May 18, 2026	72.00	73.75	71.70	73.75	73.75	-0.15%	58,457
May 15, 2026	74.85	75.05	73.25	73.86	73.86	-2.41%	116,160
May 14, 2026	75.73	75.73	75.15	75.68	75.68	1.20%	14,118
May 13, 2026	74.88	75.65	73.95	74.78	74.78	-1.64%	56,564
May 12, 2026	76.98	77.00	75.33	76.03	76.03	-1.76%	23,031
May 11, 2026	77.78	79.15	76.98	77.40	77.40	-0.48%	11,468
May 8, 2026	78.00	78.85	77.78	77.78	77.78	-3.59%	39,544
May 7, 2026	80.30	82.18	79.15	80.67	80.67	0.94%	29,648
May 6, 2026	77.85	81.05	77.85	79.93	79.93	2.40%	71,526
May 5, 2026	80.00	80.00	76.60	78.05	78.05	0.13%	20,057
May 4, 2026	77.95	77.95	77.95	77.95	77.95	-1.39%	-
Apr 30, 2026	79.30	80.25	78.65	79.05	79.05	-	27,690
Apr 29, 2026	78.73	79.45	78.20	79.05	79.05	0.74%	70,943
Apr 28, 2026	78.80	79.45	77.85	78.47	78.47	-0.93%	47,668
Apr 27, 2026	80.10	80.50	79.15	79.20	79.20	0.11%	165,737
Apr 24, 2026	79.05	79.60	78.08	79.11	79.11	-0.30%	10,004
Apr 23, 2026	79.40	80.00	78.83	79.35	79.35	-1.55%	74,836
Apr 22, 2026	79.55	81.20	79.55	80.60	80.60	1.47%	13,072
Apr 21, 2026	81.35	81.35	78.90	79.43	79.43	-1.44%	19,505
Apr 20, 2026	80.30	80.95	79.95	80.59	80.59	-1.72%	11,379
Apr 17, 2026	79.35	82.85	78.75	82.00	82.00	4.59%	55,084
Apr 16, 2026	78.20	79.28	78.20	78.40	78.40	-0.49%	64,050
Apr 15, 2026	78.65	79.25	78.55	78.78	78.78	1.06%	115,363
Apr 14, 2026	77.45	78.50	76.30	77.96	77.96	3.46%	87,756
Apr 13, 2026	76.05	76.10	73.80	75.35	75.35	-3.37%	46,610
Apr 10, 2026	75.58	78.65	75.58	77.98	77.98	2.58%	893,202
Apr 9, 2026	77.30	77.30	75.10	76.02	76.02	-1.09%	34,489
Apr 8, 2026	76.15	77.90	75.50	77.15	76.86	5.20%	33,422
Apr 7, 2026	73.13	74.25	71.18	73.34	73.06	1.02%	6,196
Apr 2, 2026	72.28	73.00	71.85	72.59	72.32	-0.62%	6,235
Apr 1, 2026	74.63	75.13	72.80	73.05	72.77	0.27%	23,298
Mar 31, 2026	72.53	74.30	72.10	72.85	72.57	1.39%	902,240
Mar 30, 2026	70.88	72.70	71.03	71.85	71.58	0.88%	179,480
Mar 27, 2026	70.35	71.75	70.35	71.22	70.95	-1.04%	32,266
Mar 26, 2026	72.25	72.74	70.45	71.97	71.70	-1.27%	24,379
Mar 25, 2026	72.60	73.90	72.50	72.90	72.62	1.95%	54,024
Mar 24, 2026	71.75	71.90	70.45	71.51	71.24	-0.68%	16,852
Mar 23, 2026	68.03	73.70	66.78	72.00	71.73	4.35%	65,143
Mar 20, 2026	69.83	70.40	68.90	69.00	68.74	0.95%	62,518
Mar 19, 2026	70.45	70.45	67.85	68.35	68.09	-4.77%	103,218