LON:0KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	77.75	78.00	74.24	74.75	74.75	-5.33%	11,313
Jun 4, 2026	79.20	80.00	76.00	78.96	78.96	-3.37%	6,478
Jun 3, 2026	82.62	83.99	79.49	81.71	81.71	-2.21%	6,535
Jun 2, 2026	84.38	85.99	82.13	83.56	83.56	-0.42%	6,840
Jun 1, 2026	82.50	84.87	78.00	83.91	83.91	6.14%	17,015
May 29, 2026	73.50	80.15	73.20	79.05	79.05	6.94%	31,255
May 28, 2026	80.81	80.81	69.22	73.92	73.92	-16.51%	91,097
May 27, 2026	89.27	90.68	84.42	88.54	88.54	-1.04%	28,312
May 26, 2026	89.00	91.99	87.33	89.47	89.47	3.03%	29,283
May 22, 2026	80.13	87.93	79.00	86.84	86.84	10.11%	6,890
May 21, 2026	77.99	79.63	77.01	78.87	78.87	1.82%	3,340
May 20, 2026	76.00	79.20	76.00	77.46	77.46	1.24%	4,242
May 19, 2026	76.76	79.00	74.03	76.51	76.51	-0.86%	3,829
May 18, 2026	79.99	82.00	77.17	77.17	77.17	-6.27%	6,252
May 15, 2026	82.30	82.50	78.62	82.33	82.33	-0.53%	6,940
May 14, 2026	84.26	85.58	81.10	82.77	82.77	-2.50%	4,874
May 13, 2026	83.87	86.77	81.30	84.89	84.89	3.88%	6,012
May 12, 2026	85.42	88.00	80.03	81.72	81.72	-5.83%	10,454
May 11, 2026	82.80	93.85	82.00	86.78	86.78	14.21%	33,910
May 8, 2026	77.20	79.48	74.92	75.98	75.98	1.56%	7,933
May 7, 2026	75.78	78.21	73.77	74.81	74.81	0.99%	7,886
May 6, 2026	74.86	77.70	72.65	74.08	74.08	-1.24%	8,276
May 5, 2026	73.00	75.19	72.06	75.01	75.01	3.08%	1,683
May 4, 2026	73.00	74.19	70.90	72.77	72.77	0.87%	3,739
May 1, 2026	70.61	72.75	70.40	72.14	72.14	0.80%	695
Apr 30, 2026	71.00	72.50	69.84	71.57	71.57	2.77%	3,691
Apr 29, 2026	71.51	72.32	69.54	69.64	69.64	-2.71%	4,810
Apr 28, 2026	76.00	76.83	69.80	71.58	71.58	-4.04%	42,064
Apr 27, 2026	72.99	74.67	70.50	74.59	74.59	4.92%	5,995
Apr 24, 2026	70.00	71.79	69.07	71.09	71.09	1.85%	2,071
Apr 23, 2026	69.36	69.94	67.63	69.80	69.80	0.56%	1,397
Apr 22, 2026	70.59	71.11	68.91	69.41	69.41	-0.01%	1,436
Apr 21, 2026	67.24	70.20	67.22	69.42	69.42	2.75%	3,734
Apr 20, 2026	65.50	68.40	65.00	67.56	67.56	-0.35%	1,606
Apr 17, 2026	70.00	70.00	66.50	67.80	67.80	1.85%	3,305
Apr 16, 2026	65.10	67.10	64.50	66.57	66.57	2.87%	2,932
Apr 15, 2026	64.02	65.10	63.00	64.71	64.71	1.46%	15,757
Apr 14, 2026	64.70	64.80	62.51	63.78	63.78	2.34%	2,906
Apr 13, 2026	59.40	62.89	58.05	62.32	62.32	2.28%	2,569
Apr 10, 2026	60.59	61.60	60.24	60.93	60.93	1.67%	20,812
Apr 9, 2026	62.20	63.50	59.55	59.93	59.93	-5.01%	1,883
Apr 8, 2026	65.16	66.00	61.90	63.09	63.09	2.34%	2,204
Apr 7, 2026	61.03	61.79	60.00	61.65	61.65	-0.37%	361
Apr 2, 2026	59.54	62.11	58.02	61.88	61.88	0.57%	1,572
Apr 1, 2026	60.40	62.58	60.10	61.53	61.53	4.71%	1,690
Mar 31, 2026	58.01	59.22	57.07	58.76	58.76	2.69%	1,158
Mar 30, 2026	57.81	61.24	57.10	57.22	57.22	-2.25%	1,795
Mar 27, 2026	62.50	64.22	58.02	58.54	58.54	-6.63%	4,592
Mar 26, 2026	66.13	66.13	62.43	62.70	62.70	-4.39%	2,018
Mar 25, 2026	66.86	67.29	65.35	65.58	65.58	0.45%	1,764