LON:0KS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	86.45	86.53	84.57	85.49	85.49	-0.01%	34
Feb 19, 2026	85.64	85.64	83.61	85.50	85.50	0.54%	16
Feb 18, 2026	87.64	87.64	84.99	85.04	85.04	-2.08%	57
Feb 17, 2026	85.66	87.61	85.66	86.85	86.85	-0.06%	127
Feb 13, 2026	85.04	87.08	83.53	86.91	86.91	1.98%	57
Feb 12, 2026	84.99	85.66	83.77	85.22	85.22	2.10%	679
Feb 11, 2026	83.19	83.47	82.69	83.47	83.47	0.53%	47
Feb 10, 2026	82.25	83.03	80.50	83.03	83.03	2.81%	59
Feb 9, 2026	81.06	81.45	80.02	80.76	80.76	0.09%	15
Feb 6, 2026	79.77	81.54	79.75	80.69	80.69	0.69%	84
Feb 5, 2026	79.47	81.16	79.47	80.14	80.14	-1.12%	258
Feb 4, 2026	81.19	82.00	79.88	81.05	81.05	-1.33%	109
Feb 3, 2026	80.84	82.14	80.45	82.14	82.14	2.63%	8,856
Feb 2, 2026	83.33	83.33	80.04	80.04	80.04	-1.56%	201
Jan 30, 2026	82.40	82.40	80.99	81.30	81.30	0.30%	4,683
Jan 29, 2026	82.19	82.43	81.03	81.06	81.06	0.31%	12
Jan 28, 2026	79.51	81.84	79.32	80.81	80.81	1.44%	1,167
Jan 27, 2026	78.50	79.69	77.95	79.67	79.67	0.84%	80
Jan 26, 2026	78.67	79.04	77.80	79.00	79.00	1.17%	170
Jan 23, 2026	78.62	80.00	78.09	78.09	78.09	-1.38%	52
Jan 22, 2026	80.72	80.72	78.57	79.18	79.18	0.66%	269
Jan 21, 2026	79.50	80.97	78.66	78.66	78.66	-0.24%	434
Jan 20, 2026	78.90	80.27	78.85	78.85	78.85	-0.68%	130
Jan 16, 2026	80.21	80.45	78.68	79.39	79.39	-0.06%	864
Jan 15, 2026	80.21	80.21	78.71	79.44	79.44	0.82%	80
Jan 14, 2026	78.73	79.10	78.30	78.79	78.79	0.47%	146
Jan 13, 2026	79.13	80.00	78.02	78.42	78.42	-0.66%	142
Jan 12, 2026	78.75	78.94	77.50	78.94	78.94	0.11%	70
Jan 9, 2026	77.50	79.81	77.50	78.85	78.85	0.23%	1,059
Jan 8, 2026	76.89	78.97	76.89	78.67	78.67	0.41%	783
Jan 7, 2026	79.22	79.30	77.90	78.35	78.35	-0.32%	890
Jan 6, 2026	79.93	79.97	78.60	78.60	78.60	-0.09%	110
Jan 5, 2026	80.79	80.98	78.67	78.67	78.67	-2.84%	1,042
Jan 2, 2026	80.92	81.38	79.89	80.97	80.97	0.35%	43
Dec 31, 2025	80.11	81.47	80.11	80.69	80.69	-0.20%	2
Dec 30, 2025	80.41	81.09	80.41	80.85	80.85	-0.02%	7
Dec 29, 2025	81.03	81.03	79.48	80.87	80.87	0.33%	142
Dec 24, 2025	80.44	80.62	79.66	80.60	80.60	0.40%	942
Dec 23, 2025	80.48	81.68	80.00	80.28	80.28	0.59%	171
Dec 22, 2025	80.45	80.45	79.62	79.81	79.81	-1.09%	8
Dec 19, 2025	80.36	81.29	80.36	80.69	80.69	0.33%	50
Dec 18, 2025	81.08	81.08	79.88	80.43	80.43	0.88%	3,542
Dec 17, 2025	80.64	80.64	79.72	79.72	79.72	-0.32%	18
Dec 16, 2025	79.93	80.68	79.93	79.97	79.97	-0.19%	83
Dec 15, 2025	78.40	80.14	78.40	80.13	80.13	1.76%	403
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