LON:0KGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	33.07	33.07	31.80	32.86	32.86	-1.23%	762
Jun 10, 2026	34.00	34.05	32.67	33.27	33.27	-2.55%	1,722
Jun 9, 2026	35.28	35.28	33.21	34.14	34.14	-2.76%	1,223
Jun 8, 2026	34.05	35.26	33.81	35.11	35.11	0.11%	899
Jun 5, 2026	35.50	36.00	34.09	35.07	35.07	-2.66%	1,385
Jun 4, 2026	35.00	36.67	35.00	36.03	36.03	3.15%	3,775
Jun 3, 2026	35.79	36.55	34.56	34.93	34.93	-3.29%	3,908
Jun 2, 2026	38.75	38.75	35.57	36.12	36.12	-4.87%	3,404
Jun 1, 2026	36.78	38.03	35.50	37.97	37.97	6.93%	7,599
May 29, 2026	34.48	35.91	33.85	35.51	35.51	3.35%	2,119
May 28, 2026	34.83	34.90	33.32	34.36	34.36	1.18%	4,705
May 27, 2026	33.77	35.13	33.77	33.96	33.96	-1.57%	758
May 26, 2026	35.01	35.01	33.57	34.50	34.50	0.67%	1,507
May 22, 2026	34.32	35.42	33.80	34.27	34.27	0.73%	829
May 21, 2026	35.26	35.26	33.00	34.02	34.02	0.59%	1,182
May 20, 2026	34.00	34.07	32.04	33.82	33.82	1.62%	1,587
May 19, 2026	33.84	35.55	33.20	33.28	33.28	-3.45%	456
May 18, 2026	33.98	34.82	33.20	34.47	34.47	1.80%	661
May 15, 2026	32.73	34.10	32.73	33.86	33.86	1.53%	564
May 14, 2026	33.04	33.78	32.25	33.35	33.35	1.28%	776
May 13, 2026	33.85	34.67	32.56	32.93	32.93	-4.25%	1,031
May 12, 2026	33.75	35.07	33.75	34.39	34.39	1.09%	828
May 11, 2026	35.98	36.37	34.02	34.02	34.02	-4.87%	3,408
May 8, 2026	37.54	37.54	35.23	35.76	35.76	-3.46%	475
May 7, 2026	36.37	38.00	35.95	37.04	37.04	1.15%	1,897
May 6, 2026	37.52	38.00	35.50	36.62	36.62	0.03%	832
May 5, 2026	36.96	37.50	35.50	36.61	36.61	-0.54%	566
May 4, 2026	36.77	37.75	36.20	36.81	36.81	0.68%	2,772
May 1, 2026	37.50	38.38	35.93	36.56	36.56	0.77%	556
Apr 30, 2026	35.35	36.46	34.43	36.28	36.28	1.51%	984
Apr 29, 2026	35.73	36.18	34.93	35.74	35.74	-1.65%	2,342
Apr 28, 2026	36.91	38.09	36.07	36.34	36.34	-2.26%	658
Apr 27, 2026	37.59	37.79	36.41	37.18	37.18	1.27%	1,560
Apr 24, 2026	35.67	36.79	35.25	36.72	36.72	2.50%	1,200
Apr 23, 2026	36.85	36.86	34.50	35.82	35.82	-6.67%	8,737
Apr 22, 2026	40.01	42.00	38.38	38.38	38.38	-3.59%	7,237
Apr 21, 2026	44.98	44.98	39.38	39.81	39.81	-9.13%	5,158
Apr 20, 2026	44.62	44.99	42.41	43.81	43.81	0.12%	614
Apr 17, 2026	43.07	44.94	43.07	43.76	43.76	0.73%	1,619
Apr 16, 2026	43.39	44.66	43.02	43.44	43.44	1.64%	214
Apr 15, 2026	42.83	43.00	41.80	42.74	42.74	3.14%	394
Apr 14, 2026	42.20	43.00	41.14	41.44	41.44	-0.17%	1,201
Apr 13, 2026	38.72	41.80	38.72	41.51	41.51	5.81%	716
Apr 10, 2026	39.86	40.74	38.41	39.23	39.23	-0.73%	1,661
Apr 9, 2026	40.55	41.40	38.88	39.52	39.52	-4.92%	1,811
Apr 8, 2026	44.00	44.75	41.55	41.57	41.57	-3.16%	599
Apr 7, 2026	42.62	43.24	41.84	42.92	42.92	0.99%	733
Apr 2, 2026	42.55	43.43	41.12	42.50	42.50	-0.49%	425
Apr 1, 2026	43.35	43.87	42.04	42.71	42.71	1.28%	174
Mar 31, 2026	41.71	42.92	41.44	42.20	42.17	2.63%	75