LON:0KGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	36.70	37.60	36.70	36.90	-	-3.52%	323
Sep 15, 2026	38.71	39.00	37.71	38.25	38.25	-0.53%	1,422
Sep 14, 2026	36.35	38.77	36.15	38.45	38.45	6.75%	1,031
Sep 11, 2026	35.70	36.66	35.59	36.02	36.02	2.39%	302
Sep 10, 2026	34.89	36.01	34.00	35.18	35.18	0.83%	18,200
Sep 9, 2026	35.75	35.84	34.72	34.89	34.89	-1.01%	1,508
Sep 8, 2026	37.24	37.24	34.84	35.25	35.25	-4.84%	2,340
Sep 4, 2026	37.72	37.72	36.34	37.04	37.04	-1.80%	1,318
Sep 3, 2026	37.50	38.80	37.38	37.72	37.72	1.84%	1,637
Sep 2, 2026	36.75	37.40	36.31	37.04	37.04	1.79%	163
Sep 1, 2026	37.00	37.49	36.02	36.39	36.39	-1.22%	2,385
Aug 31, 2026	36.19	36.89	35.46	36.84	36.84	2.36%	1,560
Aug 28, 2026	36.00	36.53	35.10	35.99	35.99	0.08%	620
Aug 27, 2026	33.88	36.02	33.80	35.96	35.96	6.39%	3,200
Aug 26, 2026	33.88	34.15	33.00	33.80	33.80	-0.24%	152
Aug 25, 2026	34.28	34.28	33.59	33.88	33.88	-0.73%	3,523
Aug 24, 2026	34.25	34.25	33.06	34.13	34.13	2.46%	590
Aug 21, 2026	33.91	33.98	33.19	33.31	33.31	-0.92%	10,135
Aug 20, 2026	34.17	34.17	33.28	33.62	33.62	-0.24%	637
Aug 19, 2026	32.50	34.09	31.71	33.70	33.70	2.71%	356
Aug 18, 2026	32.38	32.81	32.16	32.81	32.81	3.73%	836
Aug 17, 2026	32.23	32.23	31.24	31.63	31.63	-1.85%	2,026
Aug 14, 2026	32.59	34.00	32.31	32.31	32.23	1.51%	1,105
Aug 13, 2026	31.65	32.16	31.26	31.83	31.75	1.63%	604
Aug 12, 2026	32.36	32.85	31.26	31.32	31.24	-5.47%	3,854
Aug 11, 2026	33.17	33.64	32.42	33.13	33.05	0.25%	8,846
Aug 10, 2026	31.79	33.19	31.79	33.05	32.97	1.44%	664
Aug 7, 2026	31.80	32.78	31.54	32.58	32.50	2.97%	4,819
Aug 6, 2026	31.00	31.64	30.40	31.64	31.56	-0.66%	716
Aug 5, 2026	32.50	32.50	31.21	31.85	31.77	0.73%	547
Aug 4, 2026	31.37	31.75	30.18	31.62	31.54	0.64%	509
Aug 3, 2026	31.70	32.04	30.83	31.42	31.34	4.11%	1,391
Jul 31, 2026	29.71	30.41	29.56	30.18	30.10	1.48%	1,472
Jul 30, 2026	30.65	31.22	28.56	29.74	29.66	-3.44%	3,090
Jul 29, 2026	29.80	31.00	29.37	30.80	30.72	3.46%	4,833
Jul 28, 2026	29.26	30.14	28.46	29.77	29.69	0.95%	3,428
Jul 27, 2026	26.70	29.60	26.70	29.49	29.41	10.74%	5,534
Jul 24, 2026	26.20	26.80	25.92	26.63	26.56	1.06%	1,471
Jul 23, 2026	25.75	26.75	25.50	26.35	26.28	2.53%	10,938
Jul 22, 2026	26.90	27.45	24.59	25.70	25.63	-16.64%	42,147
Jul 21, 2026	31.49	31.62	30.49	30.83	30.75	-1.85%	8,275
Jul 20, 2026	31.40	32.33	30.86	31.41	31.33	-3.56%	8,510
Jul 17, 2026	32.30	33.16	31.40	32.57	32.49	-0.73%	4,370
Jul 16, 2026	32.10	32.93	31.01	32.81	32.73	5.53%	2,292
Jul 15, 2026	30.75	32.15	30.60	31.09	31.01	-0.89%	731
Jul 14, 2026	31.00	31.82	30.20	31.37	31.29	-1.75%	707
Jul 13, 2026	31.15	32.59	30.97	31.93	31.85	1.72%	1,850
Jul 10, 2026	32.17	33.12	31.31	31.39	31.31	-1.41%	818
Jul 9, 2026	31.19	31.92	30.34	31.84	31.76	1.66%	189
Jul 8, 2026	31.12	32.62	31.12	31.32	31.24	-2.49%	1,348