LON:0KO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	111.78	112.20	111.06	111.96	111.96	0.03%	14
Jun 22, 2026	109.99	112.10	108.49	111.93	111.93	2.11%	2,385
Jun 18, 2026	112.00	112.00	109.46	109.62	109.62	-1.44%	2
Jun 17, 2026	110.92	111.57	109.68	111.22	111.22	-0.30%	671
Jun 16, 2026	110.66	111.79	110.66	111.56	111.56	0.26%	6
Jun 15, 2026	110.30	114.22	110.30	111.27	111.27	0.64%	59
Jun 12, 2026	110.01	111.39	109.92	110.56	110.56	0.97%	71
Jun 11, 2026	110.00	110.00	107.90	109.50	109.50	0.05%	254
Jun 10, 2026	107.06	109.61	107.00	109.44	109.44	3.18%	52
Jun 9, 2026	105.83	106.72	105.24	106.07	106.07	0.94%	11
Jun 8, 2026	106.62	106.90	105.09	105.09	105.09	-0.28%	88
Jun 5, 2026	103.89	105.38	103.00	105.38	105.38	2.85%	50
Jun 4, 2026	102.94	103.13	100.50	102.46	102.46	0.53%	6
Jun 3, 2026	104.00	104.00	101.61	101.92	101.92	-1.71%	4
Jun 2, 2026	103.63	104.51	102.13	103.69	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