LON:0KV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	27.62	28.07	27.60	28.07	27.80	0.76%	1,720
Apr 14, 2026	28.33	28.33	27.57	27.86	27.59	0.81%	3,750
Apr 13, 2026	27.06	27.63	27.06	27.63	27.37	-0.22%	399
Apr 10, 2026	28.15	28.20	27.64	27.69	27.43	-1.67%	105,574
Apr 9, 2026	27.60	28.16	27.39	28.16	27.89	2.42%	258,885
Apr 8, 2026	27.65	27.67	27.26	27.50	27.24	3.36%	32,698
Apr 7, 2026	26.77	26.77	26.50	26.60	26.35	0.72%	306
Apr 2, 2026	25.77	26.46	25.77	26.41	26.16	-0.23%	257,918
Apr 1, 2026	26.49	26.49	26.21	26.47	26.22	2.08%	5,166
Mar 31, 2026	25.81	25.97	25.56	25.93	25.69	2.90%	7,949
Mar 30, 2026	25.48	25.48	25.09	25.20	24.96	-0.06%	642
Mar 27, 2026	25.50	25.50	25.15	25.21	24.98	-1.47%	2,423
Mar 26, 2026	25.70	25.79	25.44	25.59	25.35	-0.56%	11,530
Mar 25, 2026	26.00	26.04	25.57	25.74	25.49	-0.29%	5,719
Mar 24, 2026	25.28	25.94	25.00	25.81	25.57	0.07%	7,392
Mar 23, 2026	25.97	26.06	25.66	25.79	25.55	2.11%	6,092