LON:0KO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	103.63	104.16	102.13	103.69	-	0.84%	59
Jun 1, 2026	101.88	103.73	100.43	102.83	102.83	-1.18%	1,903
May 29, 2026	103.25	104.90	101.85	104.88	104.06	0.42%	90
May 28, 2026	104.08	104.50	103.20	104.44	103.62	0.06%	22
May 27, 2026	105.27	105.27	104.20	104.38	103.56	-0.03%	25
May 26, 2026	104.65	104.82	103.81	104.41	103.59	0.10%	22
May 22, 2026	102.79	104.70	102.00	104.31	103.49	1.09%	21
May 21, 2026	102.85	103.34	102.81	103.19	102.38	0.43%	297
May 20, 2026	101.52	102.94	101.52	102.75	101.95	0.97%	78
May 19, 2026	101.10	102.14	100.80	101.76	100.96	-0.31%	1,709
May 18, 2026	97.31	102.08	97.31	102.08	101.28	1.67%	53
May 15, 2026	101.10	101.10	99.81	100.40	99.62	-	6
May 14, 2026	101.00	101.00	100.40	100.40	99.62	0.11%	3
May 13, 2026	100.00	101.00	100.00	100.29	99.51	-0.27%	3
May 12, 2026	100.50	100.78	99.37	100.56	99.77	0.30%	1
May 11, 2026	101.16	101.58	98.80	100.26	99.48	-0.66%	46
May 8, 2026	102.41	102.41	100.02	100.93	100.14	0.32%	3
May 7, 2026	100.50	102.00	100.44	100.61	99.82	-0.96%	7,789
May 6, 2026	101.59	102.63	101.17	101.59	100.80	0.84%	74
May 5, 2026	100.55	100.74	99.68	100.74	99.95	0.99%	1,085
May 4, 2026	100.68	100.85	99.75	99.75	98.97	-1.40%	7
May 1, 2026	98.00	101.70	98.00	101.17	100.38	0.45%	107
Apr 30, 2026	99.63	100.92	98.72	100.71	99.92	0.66%	34
Apr 29, 2026	99.80	100.05	99.80	100.05	99.27	-0.74%	7
Apr 28, 2026	100.98	101.25	99.16	100.80	100.01	0.75%	68
Apr 27, 2026	99.00	100.63	98.52	100.05	99.27	-0.17%	113
Apr 24, 2026	100.84	100.96	98.97	100.22	99.44	4.01%	283
Apr 23, 2026	97.71	98.05	96.36	96.36	95.61	-0.25%	11
Apr 22, 2026	95.78	96.90	95.25	96.60	95.84	0.68%	7
Apr 21, 2026	96.11	97.35	95.73	95.95	95.20	-0.20%	517
Apr 20, 2026	94.25	96.83	94.25	96.14	95.39	0.19%	5
Apr 17, 2026	94.82	96.00	94.00	95.96	95.21	1.71%	1,105
Apr 16, 2026	93.38	94.68	93.38	94.35	93.61	-0.54%	3
Apr 15, 2026	94.86	94.99	94.73	94.86	94.12	0.54%	22
Apr 14, 2026	94.18	94.95	92.73	94.35	93.61	2.43%	3
Apr 13, 2026	91.98	92.25	90.62	92.11	91.39	0.68%	1,112
Apr 10, 2026	93.34	93.34	91.35	91.49	90.77	-2.46%	39
Apr 9, 2026	92.92	94.30	92.92	93.80	93.07	0.42%	11
Apr 8, 2026	93.00	94.60	91.20	93.41	92.68	3.36%	270
Apr 7, 2026	91.25	91.25	88.95	90.38	89.67	0.28%	10
Apr 2, 2026	90.05	90.12	89.16	90.12	89.42	-0.89%	3
Apr 1, 2026	91.00	91.24	90.13	90.93	90.22	0.91%	2
Mar 31, 2026	88.47	90.11	88.47	90.11	89.41	0.94%	7
Mar 30, 2026	89.32	89.32	86.75	89.27	88.57	1.99%	19
Mar 27, 2026	86.94	89.63	86.94	87.53	86.84	-0.87%	25
Mar 26, 2026	88.73	89.86	87.02	88.29	87.60	-0.59%	152
Mar 25, 2026	87.30	88.81	86.45	88.81	88.12	0.84%	15
Mar 24, 2026	87.00	88.14	84.44	88.07	87.38	2.48%	6
Mar 23, 2026	87.50	87.50	85.59	85.94	85.27	0.88%	4
Mar 20, 2026	84.70	87.50	84.70	85.19	84.52	-0.97%	66