LON:0KV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	31.70	31.70	31.38	31.50	31.50	0.50%	6,758
Aug 10, 2026	31.01	31.58	31.01	31.34	31.34	-0.73%	4,705
Aug 7, 2026	31.31	31.60	31.13	31.57	31.57	0.28%	11,795
Aug 6, 2026	31.79	32.31	31.48	31.48	31.48	-1.86%	6,044
Aug 5, 2026	31.76	32.28	31.76	32.08	32.08	0.21%	11,655
Aug 4, 2026	31.68	32.01	31.20	32.01	32.01	2.12%	7,423
Aug 3, 2026	31.31	31.41	30.87	31.35	31.35	1.00%	5,300
Jul 31, 2026	31.03	31.15	30.76	31.04	31.04	0.70%	3,245
Jul 30, 2026	30.67	31.28	30.54	30.82	30.82	-0.81%	14,660
Jul 29, 2026	31.20	31.35	30.98	31.07	31.07	-0.13%	302,697
Jul 28, 2026	31.20	31.21	30.66	31.11	31.11	1.57%	16,899
Jul 27, 2026	31.21	31.21	30.57	30.63	30.63	-0.64%	4,526
Jul 24, 2026	30.51	30.99	30.51	30.83	30.83	1.11%	14,395
Jul 23, 2026	30.64	30.86	30.15	30.49	30.49	-1.20%	1,444
Jul 22, 2026	31.06	31.06	30.69	30.86	30.86	-0.29%	7,870
Jul 21, 2026	31.10	31.34	30.77	30.95	30.95	-0.58%	3,599
Jul 20, 2026	31.46	32.05	31.08	31.13	31.13	-1.77%	2,850
Jul 17, 2026	32.40	32.70	31.69	31.69	31.69	-1.71%	10,178
Jul 16, 2026	31.65	32.47	31.50	32.24	32.24	2.28%	8,224
Jul 15, 2026	30.77	31.52	30.19	31.52	31.52	1.87%	1,329
Jul 14, 2026	31.06	31.39	30.84	30.94	30.94	-0.51%	6,253
Jul 13, 2026	31.39	31.39	30.93	31.10	31.10	-	9,454
Jul 10, 2026	30.51	31.10	30.51	31.10	31.10	1.70%	4,366
Jul 9, 2026	30.23	30.58	29.93	30.58	30.58	2.72%	3,198
Jul 8, 2026	30.04	30.58	29.62	29.77	29.77	-3.05%	12,059
Jul 7, 2026	30.62	30.72	30.43	30.71	30.71	0.90%	6,754
Jul 6, 2026	30.04	30.51	28.84	30.43	30.43	1.10%	6,205
Jul 2, 2026	31.00	31.00	30.10	30.10	30.10	-2.02%	5,816
Jul 1, 2026	30.20	30.83	30.02	30.72	30.72	1.25%	9,760
Jun 30, 2026	30.18	30.37	30.10	30.34	30.34	0.20%	4,677
Jun 29, 2026	30.42	30.42	29.62	30.28	30.28	0.96%	6,188
Jun 26, 2026	30.17	30.19	29.89	29.99	29.99	0.64%	4,178
Jun 25, 2026	29.29	30.16	29.06	29.80	29.80	0.78%	25,976
Jun 24, 2026	29.30	29.65	29.02	29.57	29.57	1.37%	8,862
Jun 23, 2026	28.24	29.17	28.24	29.17	29.17	1.18%	6,575
Jun 22, 2026	28.76	29.11	28.51	28.83	28.83	0.84%	4,447
Jun 18, 2026	28.71	29.10	28.54	28.59	28.59	-0.76%	4,455
Jun 17, 2026	29.10	29.19	28.81	28.81	28.81	-0.86%	3,834
Jun 16, 2026	28.38	29.08	28.38	29.06	29.06	0.73%	9,350
Jun 15, 2026	29.85	29.85	28.85	28.85	28.85	-0.83%	2,386
Jun 12, 2026	28.69	29.40	28.69	29.09	29.09	0.38%	8,841
Jun 11, 2026	29.05	29.22	28.46	28.98	28.98	1.08%	4,714
Jun 10, 2026	28.70	29.10	28.57	28.67	28.67	0.68%	7,346
Jun 9, 2026	28.42	29.21	28.42	28.48	28.48	-0.47%	11,688
Jun 8, 2026	29.35	29.35	28.48	28.61	28.61	-	8,183
Jun 5, 2026	28.47	28.65	28.31	28.61	28.61	1.24%	11,911
Jun 4, 2026	28.61	28.61	27.40	28.26	28.26	2.73%	201,598
Jun 3, 2026	28.19	28.19	27.36	27.51	27.51	-1.93%	5,713
Jun 2, 2026	27.15	28.05	27.01	28.05	28.05	1.93%	6,319
Jun 1, 2026	27.60	27.70	27.30	27.52	27.52	-1.03%	24,132