LON:0KS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	81.02	81.02	77.02	77.04	77.04	-1.90%	3,950
May 29, 2026	81.45	82.00	78.15	78.53	78.53	-1.34%	1,482
May 28, 2026	82.38	82.38	78.11	79.60	79.60	-0.28%	22
May 27, 2026	78.70	82.59	78.44	79.82	79.82	-1.48%	55
May 26, 2026	82.16	82.16	78.96	81.02	81.02	1.77%	198
May 22, 2026	76.04	79.62	76.00	79.61	79.61	1.75%	233
May 21, 2026	77.38	78.88	76.05	78.24	78.24	0.03%	225
May 20, 2026	77.98	79.09	76.63	78.22	78.22	0.62%	2,988
May 19, 2026	77.98	78.59	74.88	77.74	77.74	2.06%	2,593
May 18, 2026	77.08	79.00	75.99	76.17	76.17	-0.05%	22
May 15, 2026	76.07	80.28	76.07	76.21	76.21	-1.52%	46
May 14, 2026	78.99	78.99	75.04	77.39	77.39	0.10%	40
May 13, 2026	80.87	80.87	76.68	77.31	77.31	-1.55%	39
May 12, 2026	80.08	80.15	76.99	78.53	78.53	0.89%	192
May 11, 2026	79.31	79.43	77.00	77.84	77.84	0.54%	105
May 8, 2026	80.23	80.23	77.13	77.42	77.42	-0.65%	23
May 7, 2026	81.00	81.92	77.05	77.93	77.93	-1.69%	7,931
May 6, 2026	81.00	81.95	77.32	79.27	79.27	-1.22%	176
May 5, 2026	82.97	83.11	80.10	80.25	80.25	0.30%	9,276
May 4, 2026	80.22	82.61	79.29	80.01	80.01	-1.14%	383
May 1, 2026	81.66	84.20	79.23	80.93	80.93	0.22%	42
Apr 30, 2026	78.89	81.55	78.89	80.75	80.75	1.65%	669
Apr 29, 2026	80.02	81.31	78.00	79.44	79.44	-1.76%	36
Apr 28, 2026	80.19	81.30	79.61	80.86	80.86	0.31%	18
Apr 27, 2026	80.28	81.65	80.03	80.61	80.61	0.20%	158
Apr 24, 2026	79.52	80.71	78.28	80.45	80.45	1.39%	26
Apr 23, 2026	78.50	80.00	77.75	79.35	79.35	0.80%	16
Apr 22, 2026	79.60	80.00	78.47	78.72	78.72	0.57%	54
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%	15
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