LON:0KO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	114.91	114.91	114.25	114.27	114.27	0.61%	207
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
Aug 31, 2026	110.32	113.70	110.08	110.75	109.92	-1.07%	107
Aug 28, 2026	113.15	113.15	110.86	111.95	111.11	-0.25%	9
Aug 27, 2026	111.44	112.50	111.44	112.23	111.39	0.51%	71
Aug 26, 2026	111.00	112.04	111.00	111.66	110.82	0.13%	2
Aug 25, 2026	112.59	112.59	110.96	111.52	110.68	0.49%	5
Aug 24, 2026	112.66	112.66	110.50	110.98	110.15	0.38%	3
Aug 21, 2026	111.81	112.33	110.56	110.56	109.73	-0.25%	3
Aug 20, 2026	111.03	112.00	110.00	110.84	110.01	-0.84%	7
Aug 19, 2026	115.00	115.00	111.57	111.78	110.94	-1.39%	12
Aug 18, 2026	115.00	115.00	112.29	113.36	112.51	-0.54%	-
Aug 17, 2026	114.79	114.79	113.97	113.97	113.11	-0.54%	24
Aug 14, 2026	114.81	115.18	114.00	114.59	113.73	0.33%	58
Aug 13, 2026	113.82	115.00	113.82	114.21	113.35	0.95%	8
Aug 12, 2026	112.63	113.18	112.63	113.13	112.28	0.59%	5
Aug 11, 2026	113.28	113.33	111.84	112.47	111.63	-1.17%	7,060
Aug 10, 2026	114.02	114.02	111.36	113.80	112.95	-0.15%	14
Aug 7, 2026	114.91	114.91	113.68	113.97	113.11	-0.60%	8
Aug 6, 2026	116.31	116.69	112.83	114.66	113.80	0.16%	10
Aug 5, 2026	113.69	116.38	113.69	114.48	113.62	-0.56%	28
Aug 4, 2026	115.70	116.00	111.16	115.13	114.27	0.14%	496
Aug 3, 2026	114.00	115.50	114.00	114.97	114.11	1.08%	320
Jul 31, 2026	114.25	114.25	112.50	113.74	112.89	-0.38%	4
Jul 30, 2026	113.00	114.40	113.00	114.17	113.31	-0.11%	310
Jul 29, 2026	111.61	115.00	111.20	114.30	113.44	0.64%	404
Jul 28, 2026	110.28	114.80	108.89	113.57	112.72	2.54%	314
Jul 27, 2026	109.80	111.39	106.51	110.76	109.93	1.65%	234
Jul 24, 2026	108.39	108.96	106.06	108.96	108.14	2.39%	11
Jul 23, 2026	106.20	109.30	106.20	106.42	105.62	-2.29%	349
Jul 22, 2026	109.42	110.96	108.86	108.91	108.09	-0.45%	485
Jul 21, 2026	111.87	111.87	108.93	109.40	108.58	-2.37%	395
Jul 20, 2026	114.81	114.83	112.00	112.06	111.22	-1.48%	97
Jul 17, 2026	114.38	114.38	113.10	113.74	112.89	1.05%	1,844