LON:0KS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	80.00	82.00	78.25	78.27	78.27	-3.61%	686
Apr 20, 2026	83.74	83.74	80.00	81.20	81.20	-1.05%	107
Apr 17, 2026	81.73	85.83	81.03	82.06	82.06	0.87%	49
Apr 16, 2026	80.00	82.73	80.00	81.35	81.35	0.33%	144
Apr 15, 2026	80.00	83.52	79.35	81.08	81.08	-1.00%	24
Apr 14, 2026	81.10	85.03	78.49	81.90	81.90	0.89%	44
Apr 13, 2026	80.16	85.00	80.16	81.18	81.18	-3.43%	484
Apr 10, 2026	85.36	85.36	81.29	84.06	84.06	-0.41%	3
Apr 9, 2026	81.92	86.06	81.89	84.41	84.41	2.51%	113
Apr 8, 2026	79.99	83.00	79.99	82.34	82.34	1.45%	24
Apr 7, 2026	83.88	83.88	78.49	81.16	81.16	-0.87%	35
Apr 2, 2026	81.23	83.66	78.20	81.87	81.87	0.60%	1,318
Apr 1, 2026	80.95	83.23	80.00	81.38	81.38	0.87%	799
Mar 31, 2026	84.35	84.35	80.00	80.68	80.68	-1.01%	87
Mar 30, 2026	80.45	82.21	80.45	81.50	81.50	0.39%	1,597
Mar 27, 2026	79.43	81.46	79.43	81.18	81.18	0.16%	145
Mar 26, 2026	79.40	82.51	79.40	81.05	81.05	-0.17%	112
Mar 25, 2026	80.55	81.98	79.88	81.19	81.19	0.83%	73
Mar 24, 2026	80.16	80.86	76.80	80.52	80.52	0.39%	27
Mar 23, 2026	80.18	81.63	79.65	80.21	80.21	0.82%	6,255
Mar 20, 2026	82.78	84.17	79.56	79.56	79.56	-3.72%	69
Mar 19, 2026	85.37	85.37	82.34	82.63	82.63	-1.93%	321
Mar 18, 2026	85.28	85.28	82.35	84.26	84.26	-0.78%	183
Mar 17, 2026	84.88	85.72	84.12	84.92	84.92	0.14%	302
Mar 16, 2026	86.73	86.73	82.70	84.80	84.80	1.10%	579
Mar 13, 2026	83.41	84.34	82.25	83.88	83.88	1.22%	330
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