LON:0KVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.36	12.42	12.30	12.32	12.32	0.65%	1,833
Jun 25, 2026	12.31	12.32	12.12	12.24	12.24	-0.57%	28,905
Jun 24, 2026	12.35	12.42	12.30	12.31	12.31	-0.24%	11,133
Jun 23, 2026	12.33	12.38	12.30	12.34	12.34	-0.16%	76
Jun 22, 2026	12.45	12.50	12.36	12.36	12.36	-0.16%	1,253
Jun 19, 2026	12.33	12.38	12.30	12.38	12.38	0.16%	1
Jun 18, 2026	12.36	12.48	12.30	12.36	12.36	-0.48%	1,094
Jun 17, 2026	12.39	12.42	12.38	12.42	12.42	0.81%	48
Jun 16, 2026	12.36	12.40	12.32	12.32	12.32	-0.65%	2,876
Jun 15, 2026	12.46	12.48	12.40	12.40	12.40	-0.48%	1,516
Jun 12, 2026	12.46	12.50	12.42	12.46	12.46	-0.32%	1,274
Jun 11, 2026	12.44	12.50	12.42	12.50	12.50	0.48%	111
Jun 10, 2026	12.41	12.46	12.42	12.44	12.44	0.16%	1,823
Jun 9, 2026	12.47	12.50	12.42	12.42	12.42	-0.16%	2,291
Jun 8, 2026	12.40	12.50	12.40	12.44	12.44	-0.32%	100,525
Jun 5, 2026	12.36	12.48	12.42	12.48	12.48	-	203,189
Jun 4, 2026	12.43	12.50	12.34	12.48	12.48	-0.32%	101,738
Jun 3, 2026	12.43	12.52	12.30	12.52	12.52	0.32%	447,013
Jun 2, 2026	12.44	12.50	12.44	12.48	12.48	0.16%	11,599
Jun 1, 2026	12.46	12.50	12.42	12.46	12.46	-1.42%	18
May 29, 2026	12.64	12.64	12.62	12.64	12.64	-0.32%	6,712
May 28, 2026	12.58	12.68	12.54	12.68	12.68	-	3,434
May 27, 2026	12.39	12.68	12.34	12.68	12.68	2.42%	3,054
May 26, 2026	12.41	12.48	12.36	12.38	12.38	-0.16%	175
May 25, 2026	12.48	12.48	12.32	12.40	12.40	-0.24%	4,189
May 22, 2026	12.36	12.42	12.34	12.43	12.43	0.73%	1,121
May 21, 2026	12.39	12.42	12.34	12.34	12.34	-0.32%	512
May 20, 2026	12.57	12.60	12.54	12.58	12.38	0.08%	698
May 19, 2026	12.57	12.60	12.50	12.57	12.37	0.56%	18,728
May 18, 2026	12.58	12.64	12.50	12.50	12.30	-0.48%	271,710
May 15, 2026	12.55	12.66	12.50	12.56	12.36	0.48%	314
May 14, 2026	12.54	12.58	12.50	12.50	12.30	-	14,112
May 13, 2026	12.50	12.61	12.36	12.50	12.30	-	37,715
May 12, 2026	12.56	12.60	12.50	12.50	12.30	-0.40%	5,860
May 11, 2026	12.58	12.62	12.52	12.55	12.35	-0.24%	5,143
May 8, 2026	12.57	12.60	12.54	12.58	12.38	0.16%	40
May 7, 2026	12.57	12.60	12.54	12.56	12.36	-0.32%	10
May 6, 2026	12.56	12.68	12.50	12.60	12.40	0.65%	312,201
May 5, 2026	12.56	12.60	12.46	12.52	12.32	-0.32%	17,586
May 4, 2026	12.54	12.64	12.46	12.56	12.36	-0.24%	3,542
Apr 30, 2026	12.54	12.62	12.52	12.59	12.39	-0.08%	300,001
Apr 29, 2026	12.55	12.64	12.50	12.60	12.40	0.16%	2,068
Apr 28, 2026	12.56	12.60	12.52	12.58	12.38	-0.20%	533
Apr 27, 2026	12.47	12.64	12.44	12.61	12.40	0.80%	7,280
Apr 24, 2026	12.51	12.58	12.50	12.51	12.31	0.20%	54,858
Apr 23, 2026	12.48	12.58	12.48	12.48	12.28	-0.40%	1,628
Apr 22, 2026	12.50	12.60	12.46	12.53	12.33	0.28%	4,102
Apr 21, 2026	12.46	12.54	12.46	12.50	12.30	-0.12%	3,411
Apr 20, 2026	12.44	12.56	12.45	12.51	12.31	0.56%	432
Apr 17, 2026	12.45	12.56	12.42	12.44	12.24	0.16%	27,996