LON:0KS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	83.41	84.34	82.25	83.33	-	0.56%	43
Mar 12, 2026	82.74	83.50	81.65	82.87	82.87	0.28%	1,308
Mar 11, 2026	83.65	83.65	82.54	82.63	82.63	-1.30%	166
Mar 10, 2026	83.70	83.72	82.49	83.72	83.72	0.88%	87
Mar 9, 2026	83.46	84.08	82.33	82.99	82.32	-0.36%	231
Mar 6, 2026	83.89	83.89	82.39	83.29	82.62	-1.01%	2
Mar 5, 2026	83.28	84.31	82.90	84.14	83.46	-0.08%	149
Mar 4, 2026	83.96	84.87	83.21	84.21	83.53	1.00%	6
Mar 3, 2026	85.70	85.70	81.41	83.38	82.71	-2.32%	34
Mar 2, 2026	87.33	87.33	85.33	85.36	84.67	-0.35%	27
Feb 27, 2026	84.93	86.45	84.93	85.66	84.97	-0.45%	16
Feb 26, 2026	88.00	88.00	85.35	86.05	85.36	-0.28%	75
Feb 25, 2026	85.47	87.60	85.08	86.29	85.59	1.28%	33
Feb 24, 2026	85.62	87.17	85.20	85.20	84.51	-1.24%	427
Feb 23, 2026	84.72	86.60	84.72	86.27	85.57	0.91%	178
Feb 20, 2026	86.45	86.53	84.57	85.49	84.80	-0.01%	34
Feb 19, 2026	85.64	85.64	83.61	85.50	84.81	0.54%	16
Feb 18, 2026	87.64	87.64	84.99	85.04	84.35	-2.08%	57
Feb 17, 2026	85.66	87.61	85.66	86.85	86.15	-0.06%	127
Feb 13, 2026	85.04	87.08	83.53	86.91	86.20	1.98%	57
Feb 12, 2026	84.99	85.66	83.77	85.22	84.53	2.10%	679
Feb 11, 2026	83.19	83.47	82.69	83.47	82.80	0.53%	47
Feb 10, 2026	82.25	83.03	80.50	83.03	82.36	2.81%	59
Feb 9, 2026	81.06	81.45	80.02	80.76	80.11	0.09%	15
Feb 6, 2026	79.77	81.54	79.75	80.69	80.04	0.69%	84
Feb 5, 2026	79.47	81.16	79.47	80.14	79.49	-1.12%	258
Feb 4, 2026	81.19	82.00	79.88	81.05	80.40	-1.33%	109
Feb 3, 2026	80.84	82.14	80.45	82.14	81.48	2.63%	8,856
Feb 2, 2026	83.33	83.33	80.04	80.04	79.39	-1.56%	201
Jan 30, 2026	82.40	82.40	80.99	81.30	80.64	0.30%	4,683
Jan 29, 2026	82.19	82.43	81.03	81.06	80.41	0.31%	12
Jan 28, 2026	79.51	81.84	79.32	80.81	80.16	1.44%	1,167
Jan 27, 2026	78.50	79.69	77.95	79.67	79.02	0.84%	80
Jan 26, 2026	78.67	79.04	77.80	79.00	78.36	1.17%	170
Jan 23, 2026	78.62	80.00	78.09	78.09	77.46	-1.38%	52
Jan 22, 2026	80.72	80.72	78.57	79.18	78.54	0.66%	269
Jan 21, 2026	79.50	80.97	78.66	78.66	78.02	-0.24%	434
Jan 20, 2026	78.90	80.27	78.85	78.85	78.22	-0.68%	130
Jan 16, 2026	80.21	80.45	78.68	79.39	78.75	-0.06%	864
Jan 15, 2026	80.21	80.21	78.71	79.44	78.80	0.82%	80
Jan 14, 2026	78.73	79.10	78.30	78.79	78.15	0.47%	146
Jan 13, 2026	79.13	80.00	78.02	78.42	77.79	-0.66%	142
Jan 12, 2026	78.75	78.94	77.50	78.94	78.30	0.11%	70
Jan 9, 2026	77.50	79.81	77.50	78.85	78.21	0.23%	1,059
Jan 8, 2026	76.89	78.97	76.89	78.67	78.03	0.41%	783
Jan 7, 2026	79.22	79.30	77.90	78.35	77.72	-0.32%	890
Jan 6, 2026	79.93	79.97	78.60	78.60	77.97	-0.09%	110
Jan 5, 2026	80.79	80.98	78.67	78.67	78.03	-2.84%	1,042
Jan 2, 2026	80.92	81.38	79.89	80.97	80.32	0.35%	43
Dec 31, 2025	80.11	81.47	80.11	80.69	80.04	-0.20%	2