LON:0KHZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	185.00	185.00	185.00	185.00	-	1.52%	1
Jun 2, 2026	182.50	183.15	178.00	182.23	182.23	0.91%	1,981
Jun 1, 2026	170.89	182.55	170.89	180.59	180.59	2.72%	6,082
May 29, 2026	176.69	179.77	168.91	175.81	175.81	-0.52%	2,013
May 28, 2026	174.83	179.61	168.10	176.73	176.73	0.16%	1,955
May 27, 2026	172.28	176.44	170.00	176.44	176.44	-0.48%	4,818
May 26, 2026	174.28	180.42	173.53	177.30	177.30	0.23%	860
May 22, 2026	174.00	178.00	172.25	176.90	176.90	1.16%	1,105
May 21, 2026	175.36	182.98	173.48	174.87	174.87	-1.55%	1,212
May 20, 2026	182.38	186.12	177.33	177.63	177.63	-2.73%	5,784
May 19, 2026	179.84	184.00	176.75	182.62	182.62	1.66%	1,993
May 18, 2026	170.00	180.00	168.91	179.64	179.64	3.59%	616
May 15, 2026	175.92	180.63	167.42	174.69	173.42	1.59%	516
May 14, 2026	173.68	175.92	169.91	171.96	170.71	-0.48%	959
May 13, 2026	173.71	179.85	170.00	172.79	171.53	-2.19%	292
May 12, 2026	175.64	180.00	175.01	176.65	175.37	0.53%	1,468
May 11, 2026	174.54	176.03	169.00	175.71	174.43	3.00%	1,497
May 8, 2026	168.00	172.55	161.47	170.60	169.36	1.14%	724
May 7, 2026	171.72	174.00	165.45	168.68	167.45	-1.78%	521
May 6, 2026	177.27	179.90	167.50	171.73	170.48	-4.72%	1,108
May 5, 2026	177.00	182.75	176.32	180.24	178.93	1.52%	222
May 4, 2026	176.19	180.74	174.00	177.54	176.25	0.71%	2,420
May 1, 2026	179.73	185.00	170.57	176.29	175.01	0.28%	1,775
Apr 30, 2026	172.41	177.72	167.99	175.79	174.51	0.78%	2,151
Apr 29, 2026	162.00	177.16	162.00	174.43	173.16	5.76%	2,670
Apr 28, 2026	164.10	173.88	164.10	164.93	163.73	0.13%	2,915
Apr 27, 2026	164.00	166.70	159.55	164.71	163.51	2.03%	3,225
Apr 24, 2026	160.00	162.18	153.22	161.44	160.27	0.71%	2,746
Apr 23, 2026	160.00	162.92	157.94	160.30	159.13	-0.31%	883
Apr 22, 2026	155.28	162.50	155.28	160.80	159.63	1.58%	1,147
Apr 21, 2026	159.80	159.80	154.01	158.29	157.14	1.09%	560
Apr 20, 2026	159.48	163.00	154.93	156.58	155.44	0.02%	2,002
Apr 17, 2026	162.40	167.40	153.45	156.54	155.40	-4.13%	1,956
Apr 16, 2026	162.00	164.98	158.51	163.29	162.10	1.37%	589
Apr 15, 2026	158.02	166.39	156.92	161.09	159.92	1.61%	1,259
Apr 14, 2026	158.30	162.70	156.80	158.54	157.39	-0.91%	2,251
Apr 13, 2026	161.80	170.00	158.00	159.99	158.83	0.34%	1,169
Apr 10, 2026	163.05	163.05	156.88	159.44	158.28	-1.68%	1,866
Apr 9, 2026	167.50	176.38	161.42	162.17	160.99	-2.54%	1,217
Apr 8, 2026	165.52	168.30	162.00	166.39	165.18	-4.55%	1,351
Apr 7, 2026	180.00	180.00	171.10	174.32	173.05	-0.94%	3,577
Apr 2, 2026	179.09	185.00	173.40	175.97	174.69	1.39%	534
Apr 1, 2026	178.93	181.99	171.12	173.55	172.29	-3.52%	2,900
Mar 31, 2026	182.00	191.50	178.57	179.88	178.57	-3.24%	1,768
Mar 30, 2026	192.87	193.94	185.78	185.91	184.56	-0.89%	1,899
Mar 27, 2026	187.94	189.89	177.00	187.58	186.22	1.68%	4,596
Mar 26, 2026	182.00	187.60	176.00	184.48	183.14	1.47%	3,034
Mar 25, 2026	181.57	188.00	179.00	181.81	180.49	-1.20%	2,169
Mar 24, 2026	180.00	185.42	171.81	184.02	182.68	3.43%	2,941
Mar 23, 2026	180.00	183.68	167.50	177.92	176.63	0.49%	6,742