LON:0KVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	163.62	170.62	162.76	163.81	163.81	-2.36%	208,621
Apr 1, 2026	174.16	170.98	162.88	167.76	167.76	5.03%	845,079
Mar 31, 2026	158.35	162.00	157.40	159.73	159.73	0.92%	143,011
Mar 30, 2026	159.41	161.40	157.60	158.28	158.28	-1.98%	809,018
Mar 27, 2026	163.09	168.60	159.96	161.48	161.48	-2.12%	1,700,400
Mar 26, 2026	166.10	167.70	163.40	164.97	164.97	-1.73%	206,104
Mar 25, 2026	168.61	169.58	165.00	167.88	167.88	0.89%	579,945
Mar 24, 2026	169.13	170.70	161.60	166.40	166.40	4.87%	725,195
Mar 23, 2026	158.23	170.24	154.90	158.67	158.67	-3.17%	917,109
Mar 20, 2026	165.20	166.06	159.72	163.86	163.86	-0.57%	1,091,482
Mar 19, 2026	167.81	168.25	161.80	164.80	164.80	-4.30%	1,247,793
Mar 18, 2026	172.00	176.06	167.52	172.20	172.20	0.60%	1,548,443
Mar 17, 2026	168.77	173.72	168.28	171.18	171.18	0.72%	280,515
Mar 16, 2026	168.63	172.50	165.82	169.96	169.96	0.02%	2,628,403
Mar 13, 2026	172.02	172.34	168.02	169.93	169.93	-0.80%	170,614
Mar 12, 2026	176.50	177.68	169.58	171.30	171.30	-2.48%	991,186
Mar 11, 2026	177.89	177.32	174.08	175.66	175.66	-1.70%	153,548
Mar 10, 2026	181.26	180.00	176.12	178.71	178.71	3.69%	742,036
Mar 9, 2026	169.64	176.08	166.62	172.35	172.35	-2.27%	334,804
Mar 6, 2026	177.66	178.36	172.64	176.35	176.35	-2.52%	180,634
Mar 5, 2026	179.41	183.14	175.76	180.92	180.92	2.91%	623,443
Mar 4, 2026	173.95	179.82	172.20	175.80	175.80	0.22%	392,932
Mar 3, 2026	180.00	181.24	173.44	175.42	175.42	-3.20%	2,313,971
Mar 2, 2026	178.35	182.16	177.70	181.22	181.22	-1.86%	194,627
Feb 27, 2026	186.86	187.16	183.72	184.66	184.66	-0.72%	1,717,307
Feb 26, 2026	187.30	188.26	184.66	186.00	186.00	0.82%	468,485
Feb 25, 2026	184.61	184.70	181.54	184.48	184.48	1.72%	437,770
Feb 24, 2026	182.80	218.80	178.26	181.35	181.35	-1.60%	1,832,575
Feb 23, 2026	187.26	188.02	183.14	184.30	184.30	-3.15%	469,994
Feb 20, 2026	190.59	192.82	185.00	190.30	190.30	1.43%	814,898
Feb 19, 2026	193.01	194.76	184.70	187.61	187.61	-6.10%	820,897
Feb 18, 2026	196.82	201.45	191.68	199.79	199.79	2.58%	1,412,466
Feb 17, 2026	200.00	197.30	193.82	194.77	194.77	-1.19%	1,334,289
Feb 16, 2026	193.35	198.20	190.40	197.11	197.11	2.00%	1,726,830
Feb 13, 2026	189.66	194.58	187.90	193.24	193.24	0.72%	405,283
Feb 12, 2026	190.00	193.52	187.12	191.86	191.86	1.42%	169,252
Feb 11, 2026	192.00	191.30	185.38	189.18	189.18	-1.93%	81,827
Feb 10, 2026	195.05	194.64	191.00	192.90	192.90	0.62%	298,037
Feb 9, 2026	192.16	193.50	189.68	191.70	191.70	0.69%	746,139
Feb 6, 2026	189.95	191.66	188.86	190.39	190.39	1.08%	307,609
Feb 5, 2026	187.95	190.94	186.90	188.35	188.35	-0.41%	116,204
Feb 4, 2026	190.93	192.58	188.20	189.12	189.12	-1.68%	845,885
Feb 3, 2026	195.02	195.70	189.80	192.35	192.35	0.51%	346,874
Feb 2, 2026	189.43	194.36	184.04	191.38	191.38	-1.25%	716,273
Jan 30, 2026	192.59	195.02	192.06	193.80	193.79	0.08%	84,617
Jan 29, 2026	196.00	198.10	192.84	193.64	193.64	-1.49%	584,645
Jan 28, 2026	197.49	198.70	191.38	196.57	196.57	-3.14%	3,363,136
Jan 27, 2026	202.00	203.45	199.22	202.95	202.95	-0.49%	3,500,682
Jan 26, 2026	206.78	206.80	201.70	203.95	203.95	-1.38%	328,651
Jan 23, 2026	204.83	208.05	205.15	206.81	206.81	-0.98%	306,835