LON:0KR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.31	23.31	23.31	23.31	23.31	2.01%	5,000
Sep 17, 2026	22.73	22.85	22.73	22.85	22.85	-1.17%	9,532
Sep 15, 2026	23.05	23.16	23.03	23.12	23.12	2.99%	38,015
Sep 11, 2026	22.47	22.47	22.44	22.45	22.45	-0.45%	20,790
Sep 10, 2026	22.55	22.55	22.55	22.55	22.55	1.49%	20,000
Sep 9, 2026	21.88	22.22	21.88	22.22	22.22	1.93%	40,531
Sep 2, 2026	21.80	21.80	21.80	21.80	21.80	-0.55%	91
Aug 31, 2026	21.89	21.92	21.89	21.92	21.92	2.28%	2,700
Aug 28, 2026	21.31	21.43	21.31	21.43	21.43	2.44%	29,710
Aug 27, 2026	20.98	20.98	20.92	20.92	20.92	0.04%	15,745
Aug 21, 2026	20.99	21.09	20.91	20.91	20.91	1.01%	18,090
Aug 18, 2026	20.70	20.70	20.70	20.70	20.70	1.59%	15
Aug 13, 2026	20.38	20.38	20.38	20.38	20.38	-1.00%	11,800
Aug 11, 2026	20.60	20.60	20.58	20.58	20.58	-1.46%	3,400
Aug 10, 2026	20.85	20.89	20.85	20.89	20.89	0.86%	5,300
Aug 6, 2026	20.92	20.92	20.71	20.71	20.71	-7.32%	3,250
Jul 29, 2026	22.35	22.35	22.35	22.35	22.35	2.23%	50
Jul 28, 2026	21.86	21.86	21.86	21.86	21.86	0.92%	540
Jul 22, 2026	21.66	21.66	21.66	21.66	21.66	0.92%	18,475
Jul 21, 2026	21.46	21.46	21.46	21.46	21.46	-1.32%	250
Jul 13, 2026	21.74	21.75	21.74	21.75	21.75	1.16%	19,000
Jul 10, 2026	21.50	21.50	21.50	21.50	21.50	1.58%	38,000
Jul 9, 2026	21.16	21.21	21.16	21.17	21.17	-2.73%	6,051
Jul 8, 2026	21.97	21.97	21.76	21.76	21.76	2.73%	31,685
Jul 7, 2026	20.98	21.22	20.98	21.18	21.18	2.21%	29,108
Jul 6, 2026	20.72	20.72	20.72	20.72	20.72	-2.85%	20,000
Jul 2, 2026	21.33	21.33	21.33	21.33	21.33	4.30%	9,000
Jul 1, 2026	20.50	20.50	20.39	20.45	20.45	-1.25%	16,022
Jun 30, 2026	20.71	20.71	20.71	20.71	20.71	-2.31%	13,500
Jun 29, 2026	21.20	21.20	21.20	21.20	21.20	1.73%	13,500
Jun 26, 2026	20.93	20.95	20.84	20.84	20.84	-0.28%	21,859
Jun 25, 2026	20.90	20.90	20.90	20.90	20.90	-2.72%	250
Jun 23, 2026	21.72	21.72	21.72	21.72	21.48	2.31%	6,400
Jun 22, 2026	21.10	21.23	21.10	21.23	21.00	-2.34%	1,233
Jun 18, 2026	21.81	21.83	21.74	21.74	21.50	-1.19%	9,100
Jun 17, 2026	21.75	22.00	21.65	22.00	21.76	3.29%	42,312
Jun 15, 2026	21.30	21.30	21.30	21.30	21.07	-1.85%	42,590
Jun 12, 2026	21.70	21.70	21.70	21.70	21.46	-4.69%	2,800
Jun 11, 2026	23.08	23.08	22.77	22.77	22.52	-1.56%	3,150
Jun 10, 2026	23.13	23.13	23.13	23.13	22.88	-3.68%	60
Jun 9, 2026	22.84	24.08	22.82	24.01	23.75	2.67%	12,125
Jun 8, 2026	23.28	23.47	23.06	23.39	23.13	-0.76%	12,225
Jun 5, 2026	22.84	23.57	22.84	23.57	23.31	3.17%	17,460
Jun 4, 2026	23.13	23.13	22.85	22.85	22.60	-0.52%	84
Jun 3, 2026	22.85	22.97	22.85	22.97	22.71	2.12%	175
Jun 2, 2026	22.40	22.49	22.40	22.49	22.24	-1.97%	134
Jun 1, 2026	22.94	22.94	22.94	22.94	22.69	1.77%	25
May 29, 2026	22.54	22.54	22.54	22.54	22.29	1.27%	8,500
May 28, 2026	22.66	22.71	22.26	22.26	22.01	-0.86%	11,050
May 27, 2026	22.53	22.59	22.45	22.45	22.20	-0.85%	5,725