LON:0KGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.89	42.29	39.86	40.17	40.17	-5.84%	228
Mar 26, 2026	40.74	42.80	40.74	42.66	42.66	3.07%	162
Mar 25, 2026	42.04	43.55	40.71	41.39	41.39	-0.91%	244
Mar 24, 2026	44.72	44.72	41.13	41.77	41.77	-6.80%	93
Mar 23, 2026	45.00	45.00	43.26	44.82	44.82	2.89%	221
Mar 20, 2026	42.10	44.06	41.81	43.56	43.56	0.16%	179
Mar 19, 2026	43.49	44.31	42.50	43.49	43.49	0.79%	111
Mar 18, 2026	43.00	43.45	41.48	43.15	43.15	0.68%	145
Mar 17, 2026	42.93	44.82	42.69	42.86	42.86	-1.06%	179
Mar 16, 2026	41.58	43.70	41.58	43.32	43.32	3.27%	299
Mar 13, 2026	42.34	42.73	41.13	41.95	41.95	-1.18%	221
Mar 12, 2026	43.59	43.87	42.24	42.45	42.45	-2.26%	129
Mar 11, 2026	44.94	46.00	43.37	43.43	43.43	-2.49%	416
Mar 10, 2026	47.00	47.10	44.43	44.54	44.54	-2.45%	1,344
Mar 9, 2026	44.38	47.00	44.38	45.66	45.66	-2.95%	588
Mar 6, 2026	46.97	47.74	43.78	47.05	47.05	-0.84%	106
Mar 5, 2026	46.49	48.44	46.49	47.45	47.45	-0.96%	439
Mar 4, 2026	44.25	47.91	44.25	47.91	47.91	4.04%	882
Mar 3, 2026	44.21	46.05	42.93	46.05	46.05	2.91%	127
Mar 2, 2026	42.52	44.99	39.23	44.75	44.75	2.31%	2,183
Feb 27, 2026	44.59	45.12	43.04	43.74	43.74	-2.56%	198
Feb 26, 2026	43.59	45.50	42.35	44.89	44.89	4.57%	1,691
Feb 25, 2026	43.86	43.96	42.16	42.93	42.93	-1.87%	323
Feb 24, 2026	41.78	44.88	41.50	43.75	43.75	4.47%	149
Feb 23, 2026	44.59	45.53	41.61	41.88	41.88	-7.37%	674
Feb 20, 2026	44.18	45.98	44.00	45.21	45.21	1.87%	1,090
Feb 19, 2026	45.03	45.03	43.37	44.38	44.38	-1.05%	439
Feb 18, 2026	45.00	45.23	44.30	44.85	44.85	0.72%	243
Feb 17, 2026	44.16	45.31	43.16	44.53	44.53	1.41%	2,054
Feb 13, 2026	40.00	43.91	40.00	43.91	43.91	10.08%	1,528
Feb 12, 2026	38.52	42.21	38.48	39.89	39.89	8.79%	4,942
Feb 11, 2026	40.99	40.99	35.94	36.67	36.67	-12.84%	13,514
Feb 10, 2026	43.00	43.00	41.77	42.07	42.07	0.86%	356
Feb 9, 2026	40.52	41.71	39.66	41.71	41.71	5.12%	859
Feb 6, 2026	37.98	39.74	37.89	39.68	39.68	2.05%	1,423
Feb 5, 2026	38.97	40.34	38.54	38.88	38.88	0.86%	276
Feb 4, 2026	40.27	40.71	37.58	38.55	38.55	-3.24%	503
Feb 3, 2026	44.30	44.30	38.76	39.84	39.84	-9.19%	2,170
Feb 2, 2026	43.68	44.62	42.41	43.87	43.87	0.09%	376
Jan 30, 2026	44.75	45.18	43.63	43.83	43.83	0.11%	711
Jan 29, 2026	49.00	49.00	43.53	43.78	43.78	-12.05%	3,366
Jan 28, 2026	49.56	50.83	49.30	49.78	49.78	0.26%	139
Jan 27, 2026	50.75	50.75	49.27	49.65	49.65	-2.74%	225
Jan 26, 2026	50.70	51.28	50.00	51.05	51.05	1.15%	297
Jan 23, 2026	50.82	50.82	49.90	50.47	50.47	1.84%	476
Jan 22, 2026	48.56	49.70	48.56	49.56	49.56	2.19%	316
Jan 21, 2026	51.35	51.40	48.48	48.50	48.50	-5.13%	568
Jan 20, 2026	50.17	51.88	50.17	51.12	51.12	-1.79%	1,374
Jan 16, 2026	53.70	54.64	51.31	52.05	52.05	-3.72%	1,381
Jan 15, 2026	56.01	56.50	53.72	54.06	54.06	-2.11%	207