LON:0KO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	116.89	116.89	114.67	116.16	116.16	0.39%	215
Nov 9, 2026	110.91	115.71	110.91	115.71	115.71	4.07%	32
Nov 6, 2026	110.25	114.22	110.25	111.18	111.18	-2.04%	64
Nov 5, 2026	119.58	119.58	113.50	113.50	113.50	-2.61%	966
Nov 4, 2026	112.66	116.54	112.66	116.54	116.54	3.81%	13
Nov 3, 2026	113.92	113.92	111.70	112.26	112.26	-0.46%	214
Nov 2, 2026	115.08	115.08	111.08	112.78	112.78	1.39%	1,070
Oct 30, 2026	113.65	114.91	110.72	111.23	111.23	-1.60%	262
Oct 29, 2026	114.99	114.99	112.82	113.04	113.04	1.20%	114
Oct 28, 2026	113.36	113.36	111.56	111.70	111.70	-0.48%	12
Oct 27, 2026	110.60	112.71	107.99	112.24	112.24	2.48%	203
Oct 26, 2026	110.00	110.85	107.88	109.52	109.52	1.74%	158
Oct 23, 2026	108.98	110.94	107.65	107.65	107.65	-1.33%	106
Oct 22, 2026	108.06	109.10	107.68	109.10	109.10	0.69%	101
Oct 21, 2026	108.46	108.90	107.92	108.35	108.35	1.50%	155
Oct 20, 2026	106.21	107.34	106.21	106.75	106.75	-1.18%	3
Oct 19, 2026	108.81	111.34	107.29	108.03	108.03	-0.92%	127
Oct 16, 2026	108.56	110.37	108.56	109.03	109.03	0.90%	70
Oct 15, 2026	107.34	109.25	106.78	108.06	108.06	1.26%	14
Oct 14, 2026	108.94	109.10	105.87	106.72	106.72	-1.24%	23
Oct 13, 2026	106.93	110.02	106.93	108.06	108.06	-0.14%	17
Oct 12, 2026	105.90	108.64	105.90	108.21	108.21	0.65%	2,112
Oct 9, 2026	109.14	110.00	107.35	107.51	107.51	-2.09%	90
Oct 8, 2026	110.70	110.70	107.48	109.81	109.81	0.25%	192
Oct 7, 2026	108.84	109.56	108.63	109.54	109.54	-0.82%	732
Oct 6, 2026	111.30	112.00	110.26	110.45	110.45	-1.38%	54
Oct 5, 2026	113.00	113.00	110.46	111.99	111.99	0.05%	15
Oct 2, 2026	110.00	113.14	110.00	111.93	111.93	-0.02%	58
Oct 1, 2026	111.66	111.95	110.19	111.95	111.95	-0.68%	38
Sep 30, 2026	114.40	114.40	112.72	112.72	112.72	-0.49%	702
Sep 29, 2026	115.41	115.41	112.86	113.27	113.27	-1.95%	60
Sep 28, 2026	115.57	116.02	112.78	115.52	115.52	0.45%	47
Sep 25, 2026	114.91	115.00	114.25	115.00	115.00	1.25%	157
Sep 24, 2026	114.87	114.87	113.58	113.58	113.58	-0.86%	73
Sep 23, 2026	113.85	115.56	113.85	114.57	114.57	0.88%	88
Sep 22, 2026	116.52	117.00	113.15	113.57	113.57	-2.67%	211
Sep 21, 2026	117.67	119.25	116.23	116.68	116.68	0.12%	98
Sep 18, 2026	116.43	116.62	115.11	116.54	116.54	-1.43%	162
Sep 17, 2026	118.36	119.25	117.21	118.23	118.23	-0.47%	11
Sep 16, 2026	119.07	119.07	117.66	118.79	118.79	1.27%	759
Sep 15, 2026	118.00	118.00	116.59	117.30	117.30	0.83%	285
Sep 14, 2026	116.63	117.14	115.98	116.33	116.33	0.87%	50
Sep 11, 2026	116.04	118.36	114.72	115.33	115.33	0.74%	40
Sep 10, 2026	115.50	115.50	114.34	114.48	114.48	0.88%	6
Sep 9, 2026	115.61	116.20	113.33	113.49	113.49	-1.51%	382
Sep 8, 2026	116.52	116.63	114.19	115.22	115.22	-1.06%	182
Sep 4, 2026	117.10	119.86	116.19	116.45	116.45	-2.04%	18
Sep 3, 2026	115.12	120.72	115.12	118.87	118.87	7.03%	1,432
Sep 2, 2026	109.96	112.04	109.96	111.90	111.06	2.44%	2
Sep 1, 2026	110.41	111.72	108.92	109.24	108.42	-1.36%	129