LON:0KV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.50	25.50	25.15	25.21	25.21	-1.47%	2,423
Mar 26, 2026	25.70	25.79	25.44	25.59	25.59	-0.56%	11,530
Mar 25, 2026	26.00	26.04	25.57	25.74	25.74	-0.29%	5,719
Mar 24, 2026	25.28	25.94	25.00	25.81	25.81	0.07%	7,392
Mar 23, 2026	25.97	26.06	25.66	25.79	25.79	2.11%	6,092
Mar 20, 2026	24.96	25.40	24.96	25.26	25.26	0.83%	8,135
Mar 19, 2026	25.10	25.22	24.74	25.05	25.05	-0.91%	3,813
Mar 18, 2026	25.86	25.86	25.08	25.28	25.28	-0.67%	2,361
Mar 17, 2026	25.66	26.08	25.32	25.45	25.45	0.43%	3,649
Mar 16, 2026	25.32	25.56	25.08	25.34	25.34	0.68%	4,306
Mar 13, 2026	24.95	25.72	24.95	25.17	25.17	-0.51%	1,603
Mar 12, 2026	26.21	26.21	25.29	25.30	25.30	-3.24%	10,786
Mar 11, 2026	26.89	26.89	25.59	26.15	26.15	-3.80%	7,677
Mar 10, 2026	26.88	27.22	26.71	27.18	27.18	2.95%	437,131
Mar 9, 2026	26.71	26.71	26.08	26.40	26.40	-2.08%	26,278
Mar 6, 2026	27.09	27.21	26.50	26.96	26.96	-2.35%	5,603
Mar 5, 2026	27.73	27.92	27.48	27.61	27.61	-0.50%	10,584
Mar 4, 2026	28.04	28.04	27.61	27.75	27.75	0.54%	7,704
Mar 3, 2026	27.97	27.97	27.10	27.60	27.60	-1.59%	207,891
Mar 2, 2026	27.23	28.12	26.72	28.05	28.05	0.59%	992,448
Feb 27, 2026	29.36	29.36	27.66	27.88	27.62	-5.09%	225,334
Feb 26, 2026	29.00	29.56	29.00	29.38	29.10	1.87%	328,980
Feb 25, 2026	28.44	28.91	28.44	28.84	28.56	0.08%	160,015
Feb 24, 2026	28.71	28.81	28.30	28.81	28.54	0.25%	220,330
Feb 23, 2026	29.16	30.21	28.49	28.74	28.47	-3.88%	12,806
Feb 20, 2026	29.55	29.90	29.37	29.90	29.62	0.88%	123,373
Feb 19, 2026	30.18	30.18	29.44	29.64	29.36	-0.87%	1,917
Feb 18, 2026	29.98	30.23	29.69	29.90	29.62	0.47%	3,750
Feb 17, 2026	29.51	30.23	29.27	29.76	29.48	0.17%	29,366
Feb 13, 2026	29.77	29.85	29.32	29.71	29.43	-0.35%	196,856
Feb 12, 2026	30.95	31.48	29.50	29.82	29.53	-2.88%	108,264
Feb 11, 2026	30.82	31.20	30.65	30.70	30.41	0.78%	12,185
Feb 10, 2026	30.88	31.06	30.46	30.46	30.17	-1.33%	9,929
Feb 9, 2026	30.72	31.11	30.72	30.87	30.58	-0.77%	2,924
Feb 6, 2026	30.50	31.16	30.50	31.11	30.81	3.11%	262,902
Feb 5, 2026	30.23	30.45	29.96	30.17	29.88	-0.74%	5,871
Feb 4, 2026	29.57	30.81	29.57	30.40	30.11	3.01%	7,918
Feb 3, 2026	28.92	29.74	28.92	29.51	29.23	1.73%	262,292
Feb 2, 2026	28.24	29.09	28.24	29.01	28.73	2.28%	23,818
Jan 30, 2026	28.13	28.57	28.04	28.36	28.09	0.41%	267,316
Jan 29, 2026	28.12	28.34	27.81	28.24	27.97	2.00%	8,205
Jan 28, 2026	27.87	27.98	27.69	27.69	27.43	-0.37%	42,125
Jan 27, 2026	27.83	27.86	27.72	27.79	27.53	0.19%	5,646
Jan 26, 2026	27.46	27.74	27.46	27.74	27.48	0.50%	4,532
Jan 23, 2026	28.01	28.19	27.60	27.60	27.34	-3.66%	1,270
Jan 22, 2026	28.63	28.86	28.63	28.65	28.38	-0.07%	1,221
Jan 21, 2026	27.83	28.73	27.83	28.67	28.40	2.84%	1,583
Jan 20, 2026	27.30	28.06	27.30	27.88	27.62	0.74%	1,782
Jan 16, 2026	28.00	28.07	27.10	27.68	27.41	-3.05%	4,769
Jan 15, 2026	28.29	28.55	28.29	28.55	28.27	1.89%	595