LON:0KVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.75	12.18	11.74	11.81	11.81	0.94%	72,484
Mar 26, 2026	11.84	11.94	11.60	11.70	11.70	-2.78%	85,801
Mar 25, 2026	11.98	12.08	11.98	12.03	12.03	0.95%	30,501
Mar 24, 2026	11.84	11.98	11.86	11.92	11.92	1.20%	78,222
Mar 23, 2026	11.76	11.90	11.72	11.78	11.78	0.87%	189,143
Mar 20, 2026	11.72	11.90	11.58	11.68	11.68	-0.75%	884,517
Mar 19, 2026	11.85	11.88	11.70	11.77	11.77	-0.96%	102,292
Mar 18, 2026	11.86	11.92	11.84	11.88	11.88	0.08%	33,067
Mar 17, 2026	11.86	11.90	11.86	11.87	11.87	-0.30%	19,639
Mar 16, 2026	11.87	11.96	11.84	11.91	11.91	-0.28%	61,396
Mar 13, 2026	11.83	11.96	11.84	11.94	11.94	1.52%	5,554
Mar 12, 2026	11.55	12.00	11.58	11.76	11.76	1.16%	1,120,651
Mar 11, 2026	11.58	11.66	11.56	11.63	11.63	0.17%	47,781
Mar 10, 2026	11.05	11.66	11.04	11.61	11.61	5.10%	710,197
Mar 9, 2026	11.06	11.10	11.00	11.04	11.04	-0.26%	623,274
Mar 6, 2026	11.08	11.12	11.06	11.07	11.07	-0.25%	71,515
Mar 5, 2026	11.03	11.18	11.04	11.10	11.10	0.45%	76,807
Mar 4, 2026	11.02	11.06	11.00	11.05	11.05	0.45%	433,203
Mar 3, 2026	11.02	11.01	10.96	11.00	11.00	-	1,051,334
Mar 2, 2026	11.02	11.02	11.00	11.00	11.00	-0.09%	9,933
Feb 27, 2026	11.02	11.02	11.01	11.01	11.01	-	5,579
Feb 26, 2026	11.02	11.02	11.00	11.01	11.01	-	10,282
Feb 25, 2026	11.02	11.02	11.00	11.01	11.01	-0.01%	131,158
Feb 24, 2026	11.03	11.04	11.00	11.01	11.01	-0.17%	210,262
Feb 23, 2026	11.03	11.04	11.02	11.03	11.03	-0.18%	172,079
Feb 20, 2026	11.03	11.05	11.02	11.05	11.05	0.18%	369,842
Feb 19, 2026	11.03	11.04	11.02	11.03	11.03	-0.09%	24,435
Feb 18, 2026	11.03	11.04	11.02	11.04	11.04	-0.09%	8,417
Feb 17, 2026	11.05	11.06	11.02	11.05	11.05	-0.12%	127,415
Feb 16, 2026	11.05	11.06	11.04	11.06	11.06	-0.09%	42,733
Feb 13, 2026	11.05	11.08	11.04	11.07	11.07	0.12%	149,470
Feb 12, 2026	11.03	11.06	11.02	11.06	11.06	0.18%	19,661
Feb 11, 2026	11.05	11.06	11.02	11.04	11.04	-	115,960
Feb 10, 2026	11.05	11.04	11.02	11.04	11.04	-0.18%	46,485
Feb 9, 2026	11.05	11.08	11.04	11.06	11.06	0.15%	70,653
Feb 6, 2026	11.03	11.06	11.02	11.04	11.04	0.01%	109,383
Feb 5, 2026	11.03	11.08	11.02	11.04	11.04	0.02%	209,876
Feb 4, 2026	11.03	11.04	11.02	11.04	11.04	-	506,674
Feb 3, 2026	11.03	11.06	11.02	11.04	11.04	0.09%	4,360
Feb 2, 2026	11.03	11.05	11.02	11.03	11.03	-0.09%	242,509
Jan 30, 2026	11.03	11.04	11.02	11.04	11.04	0.18%	61,523
Jan 29, 2026	11.03	11.06	11.02	11.02	11.02	0.05%	9,269
Jan 28, 2026	11.03	11.06	11.01	11.01	11.01	-0.15%	18,623
Jan 27, 2026	11.02	11.04	11.00	11.03	11.03	0.09%	672,180
Jan 26, 2026	11.02	11.04	11.00	11.02	11.02	-0.18%	215,803
Jan 23, 2026	11.02	11.06	11.00	11.04	11.04	-0.18%	382,587
Jan 22, 2026	11.05	11.08	11.00	11.06	11.06	-0.36%	37,548
Jan 21, 2026	11.05	11.12	11.04	11.10	11.10	0.86%	749,170
Jan 20, 2026	11.00	11.07	10.97	11.01	11.01	-0.14%	594,366
Jan 19, 2026	10.97	11.02	10.96	11.02	11.02	0.03%	143,578