LON:0KO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	100.50	100.78	99.37	100.56	100.56	0.30%	1
May 11, 2026	101.16	101.58	98.80	100.26	100.26	-0.66%	46
May 8, 2026	102.41	102.41	100.02	100.93	100.93	0.32%	3
May 7, 2026	100.50	102.00	100.44	100.61	100.61	-0.96%	7,789
May 6, 2026	101.59	102.63	101.17	101.59	101.59	0.84%	74
May 5, 2026	100.55	100.74	99.68	100.74	100.74	0.99%	1,085
May 4, 2026	100.68	100.85	99.75	99.75	99.75	-1.40%	7
May 1, 2026	98.00	101.70	98.00	101.17	101.17	0.45%	107
Apr 30, 2026	99.63	100.92	98.72	100.71	100.71	0.66%	34
Apr 29, 2026	99.80	100.05	99.80	100.05	100.05	-0.74%	7
Apr 28, 2026	100.98	101.25	99.16	100.80	100.80	0.75%	68
Apr 27, 2026	99.00	100.63	98.52	100.05	100.05	-0.17%	113
Apr 24, 2026	100.84	100.96	98.97	100.22	100.22	4.01%	283
Apr 23, 2026	97.71	98.05	96.36	96.36	96.36	-0.25%	11
Apr 22, 2026	95.78	96.90	95.25	96.60	96.60	0.68%	7
Apr 21, 2026	96.11	97.35	95.73	95.95	95.95	-0.20%	517
Apr 20, 2026	94.25	96.83	94.25	96.14	96.14	0.19%	5
Apr 17, 2026	94.82	96.00	94.00	95.96	95.96	1.71%	1,105
Apr 16, 2026	93.38	94.68	93.38	94.35	94.35	-0.54%	3
Apr 15, 2026	94.86	94.99	94.73	94.86	94.86	0.54%	22
Apr 14, 2026	94.18	94.95	92.73	94.35	94.35	2.43%	3
Apr 13, 2026	91.98	92.25	90.62	92.11	92.11	0.68%	1,112
Apr 10, 2026	93.34	93.34	91.35	91.49	91.49	-2.46%	39
Apr 9, 2026	92.92	94.30	92.92	93.80	93.80	0.42%	11
Apr 8, 2026	93.00	94.60	91.20	93.41	93.41	3.36%	270
Apr 7, 2026	91.25	91.25	88.95	90.38	90.38	0.28%	10
Apr 2, 2026	90.05	90.12	89.16	90.12	90.12	-0.89%	3
Apr 1, 2026	91.00	91.24	90.13	90.93	90.93	0.91%	2
Mar 31, 2026	88.47	90.11	88.47	90.11	90.11	0.94%	7
Mar 30, 2026	89.32	89.32	86.75	89.27	89.27	1.99%	19
Mar 27, 2026	86.94	89.63	86.94	87.53	87.53	-0.87%	25
Mar 26, 2026	88.73	89.86	87.02	88.29	88.29	-0.59%	152
Mar 25, 2026	87.30	88.81	86.45	88.81	88.81	0.84%	15
Mar 24, 2026	87.00	88.14	84.44	88.07	88.07	2.48%	6
Mar 23, 2026	87.50	87.50	85.59	85.94	85.94	0.88%	4
Mar 20, 2026	84.70	87.50	84.70	85.19	85.19	-0.97%	66
Mar 19, 2026	85.00	86.78	85.00	86.03	86.03	-1.36%	80
Mar 18, 2026	88.14	88.14	86.51	87.21	87.21	-0.84%	2
Mar 17, 2026	87.53	88.90	87.50	87.95	87.95	0.81%	351
Mar 16, 2026	88.25	88.25	86.78	87.24	87.24	0.83%	6
Mar 13, 2026	87.25	87.25	86.40	86.52	86.52	0.10%	4
Mar 12, 2026	86.70	87.36	86.43	86.43	86.43	-1.62%	106
Mar 11, 2026	89.61	89.61	87.27	87.85	87.85	-3.57%	10
Mar 10, 2026	92.87	92.87	88.57	91.10	90.30	2.38%	46
Mar 9, 2026	92.17	92.17	88.38	88.98	88.20	-2.96%	187
Mar 6, 2026	94.00	94.00	89.71	91.69	90.88	-1.89%	37
Mar 5, 2026	94.15	94.15	92.73	93.46	92.64	0.25%	4
Mar 4, 2026	92.76	94.55	92.76	93.23	92.41	-0.91%	34
Mar 3, 2026	92.38	94.08	90.57	94.08	93.25	-2.16%	376
Mar 2, 2026	94.13	96.16	92.06	96.16	95.31	2.61%	4