LON:0KV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,795
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
May 29, 2026	27.95	28.07	27.71	28.07	27.81	1.01%	4,926
May 28, 2026	27.84	28.17	27.66	27.79	27.53	-1.31%	6,154
May 27, 2026	28.25	28.51	28.13	28.16	27.89	0.46%	70,393
May 26, 2026	28.10	28.34	27.98	28.03	27.77	0.32%	6,158
May 22, 2026	27.85	28.06	27.56	27.94	27.68	0.88%	6,146
May 21, 2026	27.37	27.70	27.22	27.70	27.43	0.64%	4,180
May 20, 2026	27.25	27.60	27.01	27.52	27.26	2.19%	6,115
May 19, 2026	27.05	27.12	26.75	26.93	26.68	-0.26%	6,448
May 18, 2026	26.66	27.09	26.47	27.00	26.75	2.47%	6,323
May 15, 2026	26.33	26.85	26.20	26.35	26.10	-1.72%	3,823
May 14, 2026	26.98	26.98	26.78	26.81	26.56	0.04%	11,154
May 13, 2026	27.02	27.28	26.74	26.80	26.55	-0.70%	4,143
May 12, 2026	26.55	27.05	26.55	26.99	26.74	0.78%	4,891
May 11, 2026	27.76	27.85	26.70	26.78	26.53	-2.94%	25,555
May 8, 2026	27.79	28.26	27.50	27.59	27.33	-1.21%	302
May 7, 2026	28.07	28.54	27.85	27.93	27.67	-1.13%	19,282
May 6, 2026	28.80	28.80	27.59	28.25	27.98	0.96%	9,809
May 5, 2026	27.71	28.02	27.65	27.98	27.72	0.87%	14,248
May 4, 2026	28.01	28.05	27.74	27.74	27.48	-2.36%	6,471
May 1, 2026	28.52	28.53	28.25	28.41	28.14	-0.18%	20,054
Apr 30, 2026	27.83	28.48	27.83	28.46	28.19	1.46%	312,077
Apr 29, 2026	28.37	28.37	28.00	28.05	27.79	-1.48%	3,134
Apr 28, 2026	28.44	28.75	28.26	28.47	28.20	1.06%	3,727
Apr 27, 2026	27.57	28.19	27.57	28.17	27.90	0.81%	3,592
Apr 24, 2026	28.51	28.51	27.95	27.95	27.68	-0.94%	3,708
Apr 23, 2026	28.39	28.51	28.21	28.21	27.94	-0.34%	2,297
Apr 22, 2026	28.37	28.80	28.27	28.31	28.04	-0.02%	4,706
Apr 21, 2026	28.76	28.76	28.29	28.31	28.04	0.49%	3,811
Apr 20, 2026	28.31	28.41	27.95	28.17	27.91	-	5,911
Apr 17, 2026	27.92	28.50	27.78	28.17	27.90	1.04%	12,298
Apr 16, 2026	27.74	28.25	27.74	27.88	27.62	-0.66%	5,275