LON:0KIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.30	100.41	96.39	100.07	100.07	1.77%	14
Mar 26, 2026	100.36	100.36	97.29	98.33	98.33	-0.49%	20
Mar 25, 2026	98.75	100.72	97.75	98.81	98.81	-0.03%	15
Mar 24, 2026	100.26	100.46	95.95	98.84	98.84	0.91%	31
Mar 23, 2026	98.91	99.19	95.55	97.95	97.95	-0.31%	50
Mar 20, 2026	96.51	100.40	96.51	98.25	98.25	-1.35%	302
Mar 19, 2026	101.47	101.52	99.60	99.60	99.60	-1.56%	126
Mar 18, 2026	101.22	105.23	100.27	101.17	101.17	-1.86%	20
Mar 17, 2026	102.94	104.00	101.47	103.09	103.09	0.03%	20
Mar 16, 2026	104.75	105.00	99.95	103.06	103.06	0.07%	102
Mar 13, 2026	102.98	103.32	101.69	102.99	102.99	0.76%	26
Mar 12, 2026	99.98	102.21	99.98	102.21	102.21	1.88%	18
Mar 11, 2026	100.81	102.15	100.32	100.32	100.32	-1.50%	21
Mar 10, 2026	101.48	102.08	100.32	101.85	101.85	0.67%	28
Mar 9, 2026	100.53	102.71	100.10	101.17	101.17	-1.05%	4
Mar 6, 2026	101.17	102.48	101.14	102.24	102.24	-0.14%	9
Mar 5, 2026	103.00	103.67	101.43	102.38	102.38	0.28%	26
Mar 4, 2026	102.45	102.45	101.20	102.09	102.09	1.04%	13
Mar 3, 2026	100.62	101.04	98.98	101.04	101.04	0.61%	15
Mar 2, 2026	99.20	101.26	99.20	100.43	100.43	-0.54%	6
Feb 27, 2026	99.69	100.98	98.61	100.98	100.98	1.71%	68
Feb 26, 2026	99.37	100.47	99.12	99.28	99.28	0.17%	45
Feb 25, 2026	99.00	100.52	97.53	99.11	99.11	-0.58%	38
Feb 24, 2026	100.12	100.12	98.61	99.69	99.69	0.44%	72
Feb 23, 2026	99.32	100.00	97.36	99.25	99.25	1.64%	47
Feb 20, 2026	99.29	99.78	96.80	97.65	97.65	-0.89%	298
Feb 19, 2026	97.55	98.82	96.38	98.53	98.53	0.99%	194
Feb 18, 2026	99.68	99.68	97.56	97.56	97.56	-1.77%	39
Feb 17, 2026	98.40	100.60	98.16	99.32	99.32	0.12%	151
Feb 13, 2026	97.99	99.20	96.75	99.20	99.20	0.94%	44
Feb 12, 2026	95.46	98.70	95.46	98.28	98.28	2.43%	73
Feb 11, 2026	95.20	96.15	94.25	95.95	95.95	0.67%	55
Feb 10, 2026	93.94	95.31	92.01	95.31	95.31	2.55%	39
Feb 9, 2026	93.06	94.71	92.50	92.94	92.94	-0.80%	674
Feb 6, 2026	95.44	95.69	93.69	93.69	93.69	-0.85%	103
Feb 5, 2026	94.95	95.02	94.14	94.50	94.50	-0.07%	69
Feb 4, 2026	94.35	94.86	92.98	94.56	94.56	1.52%	72
Feb 3, 2026	92.75	93.14	91.19	93.14	93.14	1.50%	40
Feb 2, 2026	93.27	93.84	91.76	91.76	91.76	-0.82%	28
Jan 30, 2026	92.25	93.93	92.11	92.52	91.61	0.04%	92
Jan 29, 2026	94.22	94.47	92.49	92.49	91.58	-2.34%	630
Jan 28, 2026	95.39	95.39	93.70	94.70	93.77	0.76%	81
Jan 27, 2026	92.37	93.99	92.37	93.99	93.07	1.07%	23
Jan 26, 2026	93.04	93.75	91.64	93.00	92.08	1.36%	239
Jan 23, 2026	92.31	92.71	91.20	91.75	90.85	-1.09%	93
Jan 22, 2026	92.89	93.85	92.64	92.76	91.85	-0.11%	24
Jan 21, 2026	93.87	94.05	92.76	92.86	91.95	-0.03%	37
Jan 20, 2026	93.17	94.88	92.46	92.89	91.98	-0.84%	79
Jan 16, 2026	92.70	93.71	92.00	93.68	92.76	0.08%	35
Jan 15, 2026	92.74	93.60	91.39	93.60	92.68	0.67%	33