LON:0KV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.18	30.39	29.75	30.00	30.00	0.69%	2,797
Sep 10, 2026	29.99	30.04	29.62	29.80	29.80	0.05%	7,552
Sep 9, 2026	29.95	30.02	29.78	29.78	29.78	-1.52%	486
Sep 8, 2026	30.41	30.55	29.71	30.24	30.24	-1.11%	9,452
Sep 4, 2026	30.44	30.59	30.20	30.58	30.58	0.53%	13,446
Sep 3, 2026	30.04	30.44	29.85	30.42	30.42	1.60%	3,539
Sep 2, 2026	29.58	30.20	29.24	29.94	29.94	2.15%	4,894
Sep 1, 2026	28.69	29.84	28.69	29.31	29.31	-1.08%	2,614
Aug 31, 2026	30.48	30.48	29.89	29.93	29.63	-1.29%	414
Aug 28, 2026	30.75	30.75	30.28	30.32	30.02	-0.33%	2,272
Aug 27, 2026	30.33	30.43	30.17	30.42	30.12	-1.33%	3,530
Aug 26, 2026	30.77	30.90	30.58	30.83	30.52	0.87%	4,475
Aug 25, 2026	30.90	30.90	30.32	30.57	30.26	-0.05%	20,089
Aug 24, 2026	31.00	31.00	30.28	30.58	30.27	0.69%	2,014
Aug 21, 2026	30.44	30.64	30.17	30.37	30.07	-0.72%	3,535
Aug 20, 2026	30.41	30.61	30.10	30.59	30.28	-0.55%	8,489
Aug 19, 2026	32.05	32.05	30.76	30.76	30.45	-2.50%	5,797
Aug 18, 2026	31.89	31.92	31.40	31.55	31.23	-0.97%	4,840
Aug 17, 2026	31.90	32.10	31.80	31.86	31.54	0.20%	3,088
Aug 14, 2026	31.41	31.95	31.41	31.80	31.48	0.27%	2,487
Aug 13, 2026	31.93	31.93	31.58	31.71	31.39	0.41%	2,497
Aug 12, 2026	31.57	31.81	31.41	31.58	31.26	-	3,693
Aug 11, 2026	31.70	31.70	31.38	31.58	31.26	0.77%	7,013
Aug 10, 2026	31.01	31.58	31.01	31.34	31.03	-0.73%	4,705
Aug 7, 2026	31.31	31.60	31.13	31.57	31.25	0.28%	11,795
Aug 6, 2026	31.79	32.31	31.48	31.48	31.17	-1.86%	6,044
Aug 5, 2026	31.76	32.28	31.76	32.08	31.76	0.21%	11,655
Aug 4, 2026	31.68	32.01	31.20	32.01	31.69	2.12%	7,423
Aug 3, 2026	31.31	31.41	30.87	31.35	31.03	1.00%	5,300
Jul 31, 2026	31.03	31.15	30.76	31.04	30.72	0.70%	3,245
Jul 30, 2026	30.67	31.28	30.54	30.82	30.51	-0.81%	14,660
Jul 29, 2026	31.20	31.35	30.98	31.07	30.76	-0.13%	302,697
Jul 28, 2026	31.20	31.21	30.66	31.11	30.80	1.57%	16,899
Jul 27, 2026	31.21	31.21	30.57	30.63	30.32	-0.64%	4,526
Jul 24, 2026	30.51	30.99	30.51	30.83	30.52	1.11%	14,395
Jul 23, 2026	30.64	30.86	30.15	30.49	30.18	-1.20%	1,444
Jul 22, 2026	31.06	31.06	30.69	30.86	30.55	-0.29%	7,870
Jul 21, 2026	31.10	31.34	30.77	30.95	30.64	-0.58%	3,599
Jul 20, 2026	31.46	32.05	31.08	31.13	30.82	-1.77%	2,850
Jul 17, 2026	32.40	32.70	31.69	31.69	31.37	-1.71%	10,178
Jul 16, 2026	31.65	32.47	31.50	32.24	31.92	2.28%	8,224
Jul 15, 2026	30.77	31.52	30.19	31.52	31.20	1.87%	1,329
Jul 14, 2026	31.06	31.39	30.84	30.94	30.63	-0.51%	6,253
Jul 13, 2026	31.39	31.39	30.93	31.10	30.79	-	9,454
Jul 10, 2026	30.51	31.10	30.51	31.10	30.79	1.70%	4,366
Jul 9, 2026	30.23	30.58	29.93	30.58	30.27	2.72%	3,198
Jul 8, 2026	30.04	30.58	29.62	29.77	29.47	-3.05%	12,059
Jul 7, 2026	30.62	30.72	30.43	30.71	30.40	0.90%	6,754
Jul 6, 2026	30.04	30.51	28.84	30.43	30.13	1.10%	6,205
Jul 2, 2026	31.00	31.00	30.10	30.10	29.80	-2.02%	5,816