LON:0KGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.71	30.41	29.56	30.18	30.18	1.48%	1,472
Jul 30, 2026	30.65	31.22	28.56	29.74	29.74	-3.44%	3,090
Jul 29, 2026	29.80	31.00	29.37	30.80	30.80	3.46%	4,833
Jul 28, 2026	29.26	30.14	28.46	29.77	29.77	0.95%	3,428
Jul 27, 2026	26.70	29.60	26.70	29.49	29.49	10.74%	5,534
Jul 24, 2026	26.20	26.80	25.92	26.63	26.63	1.06%	1,471
Jul 23, 2026	25.75	26.75	25.50	26.35	26.35	2.53%	10,938
Jul 22, 2026	26.90	27.45	24.59	25.70	25.70	-16.64%	42,147
Jul 21, 2026	31.49	31.62	30.49	30.83	30.83	-1.85%	8,275
Jul 20, 2026	31.40	32.33	30.86	31.41	31.41	-3.56%	8,510
Jul 17, 2026	32.30	33.16	31.40	32.57	32.57	-0.73%	4,370
Jul 16, 2026	32.10	32.93	31.01	32.81	32.81	5.53%	2,292
Jul 15, 2026	30.75	32.15	30.60	31.09	31.09	-0.89%	731
Jul 14, 2026	31.00	31.82	30.20	31.37	31.37	-1.75%	707
Jul 13, 2026	31.15	32.59	30.97	31.93	31.93	1.72%	1,850
Jul 10, 2026	32.17	33.12	31.31	31.39	31.39	-1.41%	818
Jul 9, 2026	31.19	31.92	30.34	31.84	31.84	1.66%	189
Jul 8, 2026	31.12	32.62	31.12	31.32	31.32	-2.49%	1,348
Jul 7, 2026	32.20	32.44	31.24	32.12	32.12	2.39%	441
Jul 6, 2026	31.88	31.88	30.13	31.37	31.37	-1.78%	1,842
Jul 2, 2026	30.71	32.09	30.71	31.94	31.94	2.04%	169
Jul 1, 2026	30.23	31.87	30.23	31.30	31.30	5.28%	4,102
Jun 30, 2026	30.79	30.79	29.34	29.76	29.73	-1.75%	214
Jun 29, 2026	31.00	31.73	30.20	30.29	30.26	0.30%	1,740
Jun 26, 2026	28.87	30.47	28.34	30.20	30.17	4.50%	719
Jun 25, 2026	29.58	30.22	28.76	28.90	28.87	-4.21%	912
Jun 24, 2026	30.41	30.78	29.14	30.17	30.14	1.48%	519
Jun 23, 2026	30.38	30.38	29.08	29.73	29.70	2.87%	347
Jun 22, 2026	30.00	30.49	28.74	28.90	28.87	-3.76%	2,465
Jun 18, 2026	30.69	30.69	29.41	30.03	30.00	-4.21%	2,043
Jun 17, 2026	31.93	32.56	31.19	31.35	31.32	-2.49%	685
Jun 16, 2026	33.39	33.39	31.95	32.15	32.12	-2.34%	1,113
Jun 15, 2026	32.80	34.05	32.80	32.92	32.89	1.32%	921
Jun 12, 2026	33.05	33.07	31.46	32.49	32.46	-1.13%	599
Jun 11, 2026	33.07	33.07	31.80	32.86	32.83	-1.23%	762
Jun 10, 2026	34.00	34.05	32.67	33.27	33.24	-2.55%	1,722
Jun 9, 2026	35.28	35.28	33.21	34.14	34.11	-2.76%	1,223
Jun 8, 2026	34.05	35.26	33.81	35.11	35.07	0.11%	899
Jun 5, 2026	35.50	36.00	34.09	35.07	35.03	-2.66%	1,385
Jun 4, 2026	35.00	36.67	35.00	36.03	35.99	3.15%	3,775
Jun 3, 2026	35.79	36.55	34.56	34.93	34.89	-3.29%	3,908
Jun 2, 2026	38.75	38.75	35.57	36.12	36.08	-4.87%	3,404
Jun 1, 2026	36.78	38.03	35.50	37.97	37.93	6.93%	7,599
May 29, 2026	34.48	35.91	33.85	35.51	35.47	3.35%	2,119
May 28, 2026	34.83	34.90	33.32	34.36	34.32	1.18%	4,705
May 27, 2026	33.77	35.13	33.77	33.96	33.93	-1.57%	758
May 26, 2026	35.01	35.01	33.57	34.50	34.46	0.67%	1,507
May 22, 2026	34.32	35.42	33.80	34.27	34.24	0.73%	829
May 21, 2026	35.26	35.26	33.00	34.02	33.99	0.59%	1,182
May 20, 2026	34.00	34.07	32.04	33.82	33.79	1.62%	1,587