LON:0KGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.21%	174
Mar 31, 2026	41.71	42.92	41.44	42.20	42.17	2.63%	75
Mar 30, 2026	40.07	41.95	40.07	41.12	41.09	2.36%	325
Mar 27, 2026	41.89	42.29	39.86	40.17	40.14	-5.84%	228
Mar 26, 2026	40.74	42.80	40.74	42.66	42.63	3.07%	162
Mar 25, 2026	42.04	43.55	40.71	41.39	41.36	-0.91%	244
Mar 24, 2026	44.72	44.72	41.13	41.77	41.74	-6.80%	93
Mar 23, 2026	45.00	45.00	43.26	44.82	44.79	2.89%	221
Mar 20, 2026	42.10	44.06	41.81	43.56	43.53	0.16%	179
Mar 19, 2026	43.49	44.31	42.50	43.49	43.46	0.79%	111
Mar 18, 2026	43.00	43.45	41.48	43.15	43.12	0.68%	145
Mar 17, 2026	42.93	44.82	42.69	42.86	42.83	-1.06%	179
Mar 16, 2026	41.58	43.70	41.58	43.32	43.29	3.27%	299
Mar 13, 2026	42.34	42.73	41.13	41.95	41.92	-1.18%	221
Mar 12, 2026	43.59	43.87	42.24	42.45	42.42	-2.26%	129
Mar 11, 2026	44.94	46.00	43.37	43.43	43.40	-2.49%	416
Mar 10, 2026	47.00	47.10	44.43	44.54	44.51	-2.45%	1,344
Mar 9, 2026	44.38	47.00	44.38	45.66	45.63	-2.95%	588
Mar 6, 2026	46.97	47.74	43.78	47.05	47.02	-0.84%	106
Mar 5, 2026	46.49	48.44	46.49	47.45	47.42	-0.96%	439
Mar 4, 2026	44.25	47.91	44.25	47.91	47.88	4.04%	882
Mar 3, 2026	44.21	46.05	42.93	46.05	46.02	2.91%	127