LON:0KO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	109.96	112.04	109.96	111.90	-	2.44%	2
Sep 1, 2026	110.41	111.72	108.92	109.24	109.24	-1.36%	129
Aug 31, 2026	110.32	113.70	110.08	110.75	110.75	-1.07%	107
Aug 28, 2026	113.15	113.15	110.86	111.95	111.95	-0.25%	9
Aug 27, 2026	111.44	112.50	111.44	112.23	112.23	0.51%	71
Aug 26, 2026	111.00	112.04	111.00	111.66	111.66	0.13%	2
Aug 25, 2026	112.59	112.59	110.96	111.52	111.52	0.49%	5
Aug 24, 2026	112.66	112.66	110.50	110.98	110.98	0.38%	3
Aug 21, 2026	111.81	112.33	110.56	110.56	110.56	-0.25%	3
Aug 20, 2026	111.03	112.00	110.00	110.84	110.84	-0.84%	7
Aug 19, 2026	115.00	115.00	111.57	111.78	111.78	-1.39%	12
Aug 18, 2026	115.00	115.00	112.29	113.36	113.36	-0.54%	-
Aug 17, 2026	114.79	114.79	113.97	113.97	113.97	-0.54%	24
Aug 14, 2026	114.81	115.18	114.00	114.59	114.59	0.33%	58
Aug 13, 2026	113.82	115.00	113.82	114.21	114.21	0.95%	8
Aug 12, 2026	112.63	113.18	112.63	113.13	113.13	0.59%	5
Aug 11, 2026	113.28	113.33	111.84	112.47	112.47	-1.17%	7,060
Aug 10, 2026	114.02	114.02	111.36	113.80	113.80	-0.15%	14
Aug 7, 2026	114.91	114.91	113.68	113.97	113.97	-0.60%	8
Aug 6, 2026	116.31	116.69	112.83	114.66	114.66	0.16%	10
Aug 5, 2026	113.69	116.38	113.69	114.48	114.48	-0.56%	28
Aug 4, 2026	115.70	116.00	111.16	115.13	115.13	0.14%	496
Aug 3, 2026	114.00	115.50	114.00	114.97	114.97	1.08%	320
Jul 31, 2026	114.25	114.25	112.50	113.74	113.74	-0.38%	4
Jul 30, 2026	113.00	114.40	113.00	114.17	114.17	-0.11%	310
Jul 29, 2026	111.61	115.00	111.20	114.30	114.30	0.64%	404
Jul 28, 2026	110.28	114.80	108.89	113.57	113.57	2.54%	314
Jul 27, 2026	109.80	111.39	106.51	110.76	110.76	1.65%	234
Jul 24, 2026	108.39	108.96	106.06	108.96	108.96	2.39%	11
Jul 23, 2026	106.20	109.30	106.20	106.42	106.42	-2.29%	349
Jul 22, 2026	109.42	110.96	108.86	108.91	108.91	-0.45%	485
Jul 21, 2026	111.87	111.87	108.93	109.40	109.40	-2.37%	395
Jul 20, 2026	114.81	114.83	112.00	112.06	112.06	-1.48%	97
Jul 17, 2026	114.38	114.38	113.10	113.74	113.74	1.05%	1,844
Jul 16, 2026	113.52	115.00	110.75	112.56	112.56	-0.59%	69
Jul 15, 2026	113.47	113.47	111.63	113.23	113.23	0.16%	47
Jul 14, 2026	113.80	114.80	112.00	113.05	113.05	-0.58%	15
Jul 13, 2026	113.53	114.47	112.79	113.71	113.71	1.36%	228
Jul 10, 2026	109.63	113.00	109.63	112.18	112.18	-0.70%	5
Jul 9, 2026	112.00	113.28	111.65	112.97	112.97	2.04%	13
Jul 8, 2026	111.52	114.00	110.43	110.72	110.72	-1.96%	37
Jul 7, 2026	113.88	113.88	112.61	112.93	112.93	0.70%	75
Jul 6, 2026	113.53	113.53	111.00	112.15	112.15	1.95%	33
Jul 2, 2026	108.85	110.14	108.85	110.00	110.00	0.55%	22
Jul 1, 2026	108.50	109.67	107.49	109.40	109.40	1.22%	214
Jun 30, 2026	108.65	109.25	105.66	108.08	108.08	0.72%	334
Jun 29, 2026	109.95	109.95	106.52	107.31	107.31	-0.27%	3
Jun 26, 2026	104.42	107.61	104.42	107.60	107.60	2.52%	119
Jun 25, 2026	107.90	108.32	104.96	104.96	104.96	-1.92%	515
Jun 24, 2026	112.02	112.02	105.51	107.02	107.02	-4.41%	8,635