LON:0KIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	93.40	93.40	91.45	91.85	91.85	-2.60%	6,051
Mar 26, 2026	93.23	94.30	93.15	94.30	94.30	1.34%	2,054
Mar 25, 2026	94.10	94.10	93.00	93.05	93.05	1.22%	6,062
Mar 24, 2026	91.45	92.03	90.75	91.93	91.93	0.38%	2,090
Mar 23, 2026	89.48	91.85	89.35	91.58	91.58	1.02%	6,847
Mar 20, 2026	91.00	91.10	90.60	90.65	90.65	-0.22%	23,846
Mar 19, 2026	89.70	90.98	89.65	90.85	90.85	-1.41%	875
Mar 18, 2026	93.05	93.25	91.90	92.15	92.15	0.49%	9,041
Mar 17, 2026	92.40	92.45	91.65	91.70	91.70	-1.24%	19,645
Mar 16, 2026	93.35	93.35	92.55	92.85	92.85	-0.91%	66,164
Mar 13, 2026	94.50	94.50	93.70	93.70	93.70	-1.88%	8,693
Mar 12, 2026	94.98	96.25	94.98	95.50	95.50	-0.57%	4,162
Mar 11, 2026	96.33	96.45	96.05	96.05	96.05	-1.18%	3,169
Mar 10, 2026	97.55	97.70	96.70	97.20	97.20	2.37%	19,055
Mar 9, 2026	94.90	95.00	94.70	94.95	94.95	-2.72%	527
Mar 6, 2026	100.00	100.00	97.60	97.60	97.60	-1.51%	4,902
Mar 5, 2026	99.23	100.20	99.10	99.10	99.10	0.15%	862
Mar 4, 2026	99.70	99.70	98.35	98.95	98.95	0.23%	2,549
Mar 3, 2026	97.68	98.73	97.50	98.73	98.73	-1.37%	1,632
Mar 2, 2026	100.10	100.65	100.10	100.10	100.10	-2.53%	4,603
Feb 27, 2026	102.30	102.70	101.90	102.70	102.70	0.64%	3,202
Feb 26, 2026	101.20	102.40	100.90	102.05	102.05	0.94%	13,718
Feb 25, 2026	100.75	101.50	100.40	101.10	101.10	-0.10%	2,022
Feb 24, 2026	100.80	101.50	100.20	101.20	101.20	0.80%	3,086
Feb 23, 2026	102.50	102.50	100.40	100.40	100.40	-1.76%	1,753
Feb 20, 2026	101.50	102.20	101.30	102.20	102.20	0.14%	5,053
Feb 19, 2026	101.90	102.40	101.80	102.06	102.05	0.60%	822,882
Feb 18, 2026	100.80	102.00	100.80	101.45	101.44	0.34%	5,347
Feb 17, 2026	100.10	101.30	100.00	101.10	101.10	-0.52%	17,432
Feb 16, 2026	101.80	101.80	101.20	101.62	101.62	0.25%	11,382
Feb 13, 2026	101.05	101.60	100.80	101.37	101.37	-0.97%	12,011
Feb 12, 2026	103.20	103.20	101.20	102.36	102.36	-0.04%	12,456
Feb 11, 2026	103.70	103.70	102.40	102.40	102.40	-1.92%	6,248
Feb 10, 2026	105.25	105.25	103.95	104.41	104.41	1.31%	17,338
Feb 9, 2026	104.10	104.10	102.55	103.06	103.05	-0.35%	3,883
Feb 6, 2026	103.45	104.10	102.40	103.42	103.42	0.66%	16,998
Feb 5, 2026	102.30	104.20	100.80	102.74	102.74	-4.80%	12,567
Feb 4, 2026	107.40	110.80	107.00	107.92	107.92	0.88%	16,493
Feb 3, 2026	107.30	107.40	106.75	106.98	106.98	-0.14%	79,000
Feb 2, 2026	106.80	107.50	106.80	107.13	107.13	-0.18%	43,559
Jan 30, 2026	107.50	107.90	106.30	107.33	107.33	-0.09%	40,479
Jan 29, 2026	108.00	108.00	107.10	107.43	107.43	-0.99%	18,552
Jan 28, 2026	108.40	108.50	107.60	108.50	108.50	-3.64%	17,879
Jan 27, 2026	110.70	112.60	109.70	112.60	112.60	0.36%	908,492
Jan 26, 2026	111.50	112.40	111.50	112.20	112.20	-0.44%	1,100
Jan 23, 2026	113.65	113.65	112.50	112.70	112.70	-0.97%	15,710
Jan 22, 2026	114.20	114.20	113.80	113.80	113.80	2.34%	257
Jan 21, 2026	110.60	112.30	109.50	111.20	111.20	0.65%	2,122
Jan 20, 2026	110.00	111.30	109.60	110.48	110.48	-0.83%	7,646
Jan 19, 2026	111.50	111.50	111.30	111.40	111.40	-5.03%	7,113