LON:0KS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	78.40	80.14	78.40	79.92	79.92	1.49%	402
Dec 12, 2025	79.25	79.46	78.22	78.74	78.74	-0.80%	146
Dec 11, 2025	78.95	79.68	78.25	79.38	79.38	1.35%	295
Dec 10, 2025	79.25	79.25	77.97	78.32	78.32	-2.31%	10
Dec 9, 2025	79.16	80.27	78.87	80.17	79.53	1.62%	7,569
Dec 8, 2025	79.84	79.84	78.86	78.89	78.26	-1.26%	210
Dec 5, 2025	80.63	81.28	79.66	79.90	79.26	-1.42%	760
Dec 4, 2025	80.75	81.45	80.56	81.05	80.41	0.82%	12
Dec 3, 2025	80.18	81.60	80.18	80.39	79.75	-0.11%	9
Dec 2, 2025	81.72	82.45	80.31	80.47	79.83	-2.24%	7,383
Dec 1, 2025	83.28	83.81	82.32	82.32	81.66	-1.27%	209
Nov 28, 2025	83.62	83.77	83.30	83.38	82.72	0.08%	230
Nov 26, 2025	82.05	83.47	80.68	83.31	82.65	1.88%	40
Nov 25, 2025	81.93	82.29	81.74	81.77	81.12	0.02%	20
Nov 24, 2025	82.01	82.57	80.54	81.75	81.10	0.37%	39
Nov 21, 2025	80.96	81.45	80.61	81.45	80.80	-0.09%	61
Nov 20, 2025	81.66	82.95	81.06	81.52	80.88	-0.11%	113
Nov 19, 2025	82.23	82.69	81.32	81.61	80.96	-1.51%	7
Nov 18, 2025	82.25	83.21	81.03	82.86	82.20	0.73%	260
Nov 17, 2025	82.50	83.20	82.06	82.26	81.61	-0.82%	64
Nov 14, 2025	82.10	83.19	82.10	82.94	82.28	0.16%	15
Nov 13, 2025	83.60	83.60	82.21	82.81	82.15	-0.86%	13
Nov 12, 2025	83.30	83.83	83.17	83.53	82.87	0.02%	66
Nov 11, 2025	83.40	83.51	82.97	83.51	82.85	-0.22%	830
Nov 10, 2025	83.00	83.73	83.00	83.69	83.02	1.66%	116
Nov 7, 2025	82.42	83.00	81.92	82.32	81.67	0.75%	96
Nov 6, 2025	80.47	82.57	80.24	81.71	81.06	1.95%	128
Nov 5, 2025	82.26	82.41	79.41	80.15	79.51	-1.98%	1,848
Nov 4, 2025	80.96	81.79	80.26	81.77	81.12	0.15%	614
Nov 3, 2025	81.47	81.78	79.18	81.65	81.00	0.90%	246
Oct 31, 2025	80.59	80.92	79.71	80.92	80.28	-0.14%	15
Oct 30, 2025	80.53	81.25	80.00	81.04	80.40	0.86%	1,220
Oct 29, 2025	81.78	81.78	80.35	80.35	79.71	-1.51%	190
Oct 28, 2025	82.31	83.80	81.58	81.58	80.93	-1.94%	150
Oct 27, 2025	83.05	83.52	82.65	83.20	82.53	0.30%	2,041
Oct 24, 2025	83.28	83.50	82.95	82.95	82.29	-0.18%	23
Oct 23, 2025	83.67	84.15	82.67	83.10	82.44	-1.14%	141
Oct 22, 2025	83.54	84.06	83.22	84.06	83.39	0.97%	22
Oct 21, 2025	84.83	84.83	83.25	83.25	82.59	-2.41%	49
Oct 20, 2025	84.80	85.31	84.58	85.31	84.63	1.98%	8
Oct 17, 2025	84.39	84.42	83.54	83.65	82.98	-0.90%	22
Oct 16, 2025	85.55	85.76	84.41	84.41	83.74	-0.16%	30
Oct 15, 2025	85.06	85.06	83.84	84.55	83.88	1.94%	58
Oct 14, 2025	81.70	83.18	81.49	82.94	82.28	1.80%	115
Oct 13, 2025	79.80	81.64	79.80	81.47	80.82	0.18%	31
Oct 10, 2025	81.65	82.31	81.13	81.32	80.67	-0.54%	223
Oct 9, 2025	81.27	82.86	81.27	81.76	81.11	-0.31%	172
Oct 8, 2025	80.85	82.62	80.53	82.02	81.37	2.16%	43
Oct 7, 2025	82.35	82.66	80.28	80.28	79.65	-0.90%	392
Oct 6, 2025	82.52	82.64	80.64	81.01	80.37	-1.12%	403