LON:0KVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.44	12.50	12.44	12.50	12.50	0.32%	11,156
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
Apr 16, 2026	12.37	12.46	12.36	12.42	12.22	-	241,105
Apr 15, 2026	12.34	12.42	12.32	12.42	12.22	1.06%	351,369
Apr 14, 2026	12.27	12.40	12.26	12.29	12.09	0.22%	125,232
Apr 13, 2026	12.24	12.36	12.22	12.26	12.07	0.02%	61,863
Apr 10, 2026	12.15	12.48	12.18	12.26	12.07	0.99%	271,264
Apr 9, 2026	12.16	12.18	12.12	12.14	11.95	-0.16%	21,328
Apr 8, 2026	12.15	12.23	12.14	12.16	11.97	-0.37%	27,015
Apr 7, 2026	12.12	12.24	12.08	12.21	12.01	-0.20%	33,675
Apr 2, 2026	12.13	12.26	12.10	12.23	12.04	0.44%	29,687
Apr 1, 2026	12.11	12.20	12.10	12.18	11.98	0.63%	6,126
Mar 31, 2026	12.02	12.18	12.02	12.10	11.91	0.46%	41,369
Mar 30, 2026	12.00	12.10	12.00	12.05	11.85	1.99%	116,063
Mar 27, 2026	11.75	12.18	11.74	11.81	11.62	0.94%	72,484
Mar 26, 2026	11.84	11.94	11.60	11.70	11.51	-2.77%	85,801
Mar 25, 2026	11.98	12.08	11.98	12.03	11.84	0.95%	30,501
Mar 24, 2026	11.84	11.98	11.86	11.92	11.73	1.20%	78,222
Mar 23, 2026	11.76	11.90	11.72	11.78	11.59	0.88%	189,143
Mar 20, 2026	11.72	11.90	11.58	11.68	11.49	-0.75%	884,517