LON:0KGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.13	31.54	30.14	31.50	31.50	-0.19%	645
Nov 9, 2026	32.30	32.59	31.41	31.56	31.56	-1.62%	893
Nov 6, 2026	33.45	33.90	31.47	32.08	32.08	-5.14%	989
Nov 5, 2026	34.86	34.92	33.61	33.82	33.82	-1.97%	529
Nov 4, 2026	33.61	35.92	33.61	34.50	34.50	-0.63%	124
Nov 3, 2026	33.70	34.79	33.16	34.72	34.72	-0.20%	150
Nov 2, 2026	34.05	35.23	33.30	34.79	34.79	3.08%	324
Oct 30, 2026	34.25	34.55	33.57	33.75	33.75	0.08%	1,491
Oct 29, 2026	35.42	35.42	33.72	33.72	33.72	-3.06%	1,710
Oct 28, 2026	35.10	35.80	34.50	34.79	34.79	-1.40%	233
Oct 27, 2026	36.60	36.61	34.84	35.28	35.28	-3.47%	5,899
Oct 26, 2026	36.58	37.22	35.50	36.55	36.55	0.55%	678
Oct 23, 2026	36.65	36.75	35.57	36.35	36.35	-1.89%	326
Oct 22, 2026	34.50	37.22	34.50	37.05	37.05	5.74%	1,942
Oct 21, 2026	34.86	35.68	34.25	35.04	35.04	-2.56%	8,883
Oct 20, 2026	35.50	36.09	34.51	35.96	35.96	2.10%	1,476
Oct 19, 2026	35.52	35.52	33.60	35.22	35.22	1.97%	3,406
Oct 16, 2026	35.78	37.14	34.49	34.54	34.54	-4.11%	1,047
Oct 15, 2026	34.00	36.22	33.21	36.02	36.02	8.20%	603
Oct 14, 2026	33.51	34.60	32.97	33.29	33.29	-4.94%	2,889
Oct 13, 2026	34.70	35.98	34.01	35.02	35.02	-0.40%	576
Oct 12, 2026	36.00	36.55	35.00	35.16	35.16	-0.82%	231
Oct 9, 2026	36.29	36.29	35.07	35.45	35.45	1.99%	428
Oct 8, 2026	33.50	34.99	33.50	34.76	34.76	-0.05%	409
Oct 7, 2026	35.02	35.02	34.00	34.78	34.78	1.13%	468
Oct 6, 2026	34.25	35.24	34.18	34.39	34.39	-0.06%	1,152
Oct 5, 2026	34.75	34.75	33.82	34.41	34.41	1.30%	448
Oct 2, 2026	34.33	35.00	33.73	33.97	33.97	-2.08%	413
Oct 1, 2026	34.00	34.97	33.99	34.69	34.69	4.83%	131
Sep 30, 2026	32.84	33.73	32.41	33.12	33.09	1.85%	286
Sep 29, 2026	32.83	33.26	32.44	32.52	32.49	-1.57%	118
Sep 28, 2026	34.88	34.88	31.57	33.04	33.01	-3.36%	1,381
Sep 25, 2026	33.50	34.95	33.50	34.19	34.16	-0.58%	356
Sep 24, 2026	35.18	35.58	34.30	34.39	34.36	-2.85%	1,184
Sep 23, 2026	34.04	35.49	34.04	35.40	35.37	2.61%	441
Sep 22, 2026	35.00	36.00	33.97	34.50	34.47	-1.09%	1,207
Sep 21, 2026	34.50	36.11	34.50	34.88	34.85	-0.88%	984
Sep 18, 2026	35.69	36.38	35.18	35.19	35.16	-1.98%	322
Sep 17, 2026	36.47	36.47	34.72	35.90	35.87	-3.75%	2,879
Sep 16, 2026	36.70	37.60	36.52	37.30	37.27	-2.47%	1,275
Sep 15, 2026	38.71	39.00	37.71	38.25	38.21	-0.53%	1,422
Sep 14, 2026	36.35	38.77	36.15	38.45	38.42	6.75%	1,031
Sep 11, 2026	35.70	36.66	35.59	36.02	35.99	2.39%	302
Sep 10, 2026	34.89	36.01	34.00	35.18	35.15	0.83%	18,200
Sep 9, 2026	35.75	35.84	34.72	34.89	34.86	-1.01%	1,508
Sep 8, 2026	37.24	37.24	34.84	35.25	35.21	-4.84%	2,340
Sep 4, 2026	37.72	37.72	36.34	37.04	37.01	-1.80%	1,318
Sep 3, 2026	37.50	38.80	37.38	37.72	37.69	1.84%	1,637
Sep 2, 2026	36.75	37.40	36.31	37.04	37.01	1.79%	163
Sep 1, 2026	37.00	37.49	36.02	36.39	36.36	-1.22%	2,385