LON:0KVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	204.20	204.55	202.80	203.96	203.96	-1.59%	97,125
Aug 20, 2026	206.00	209.00	204.80	207.25	207.25	-0.38%	55,629
Aug 19, 2026	207.40	211.75	208.00	208.05	208.05	-0.83%	515,402
Aug 18, 2026	215.68	214.50	209.15	209.80	209.80	-2.12%	134,533
Aug 17, 2026	216.53	216.40	213.85	214.35	214.35	-0.79%	123,028
Aug 14, 2026	212.30	216.50	212.30	216.05	216.05	0.81%	1,116,436
Aug 13, 2026	212.30	215.95	212.89	214.32	214.32	1.26%	41,239
Aug 12, 2026	211.58	216.35	211.65	211.65	211.65	-1.10%	398,787
Aug 11, 2026	214.53	216.10	210.90	214.00	214.00	0.59%	113,553
Aug 10, 2026	208.29	214.95	211.95	212.75	212.75	-1.07%	906,730
Aug 7, 2026	214.00	216.15	209.75	215.05	215.05	-0.38%	187,475
Aug 6, 2026	216.00	217.15	212.45	215.87	215.87	0.49%	164,256
Aug 5, 2026	215.00	216.45	214.20	214.81	214.81	1.70%	249,121
Aug 4, 2026	210.00	214.20	205.70	211.23	211.23	1.29%	202,602
Aug 3, 2026	205.01	209.95	201.95	208.55	208.55	1.15%	147,939
Jul 31, 2026	206.39	208.65	201.60	206.18	206.18	0.71%	279,561
Jul 30, 2026	203.49	207.90	203.00	204.72	204.72	-2.93%	505,976
Jul 29, 2026	212.45	212.25	208.40	210.90	210.90	-0.59%	117,886
Jul 28, 2026	212.00	213.30	209.25	212.15	212.15	1.25%	827,926
Jul 27, 2026	209.05	212.00	205.70	209.53	209.53	1.69%	93,677
Jul 24, 2026	200.78	206.05	202.55	206.05	206.05	0.58%	87,539
Jul 23, 2026	202.74	208.80	202.80	204.86	204.86	-0.69%	397,762
Jul 22, 2026	204.00	209.10	202.00	206.28	206.28	6.31%	999,693
Jul 21, 2026	190.00	196.38	190.70	194.03	194.03	0.68%	83,632
Jul 20, 2026	191.01	194.20	188.56	192.72	192.72	-0.82%	536,313
Jul 17, 2026	193.01	194.84	191.82	194.32	194.32	-0.76%	149,715
Jul 16, 2026	198.72	196.92	193.94	195.80	195.80	0.17%	112,465
Jul 15, 2026	193.01	196.70	192.58	195.46	195.46	1.71%	1,070,640
Jul 14, 2026	192.00	195.94	191.60	192.18	192.18	-1.54%	703,867
Jul 13, 2026	196.00	198.90	186.00	195.20	195.20	-0.45%	40,903
Jul 10, 2026	193.69	197.28	194.72	196.08	196.08	0.62%	586,577
Jul 9, 2026	200.00	200.10	194.08	194.88	194.88	-1.91%	143,092
Jul 8, 2026	200.10	202.65	197.28	198.68	198.68	-3.70%	677,161
Jul 7, 2026	207.01	210.95	203.55	206.31	206.31	-1.48%	322,348
Jul 6, 2026	206.00	210.20	200.65	209.40	209.40	1.72%	1,327,458
Jul 3, 2026	207.96	209.15	204.90	205.85	205.85	0.88%	307,600
Jul 2, 2026	197.25	204.90	197.30	204.05	204.05	2.79%	129,983
Jul 1, 2026	195.01	199.66	189.80	198.52	198.52	2.04%	337,410
Jun 30, 2026	192.30	195.20	191.76	194.54	194.54	2.02%	261,914
Jun 29, 2026	192.49	196.04	188.38	190.69	190.69	-0.43%	349,978
Jun 26, 2026	193.81	194.76	190.38	191.51	191.51	-2.07%	697,410
Jun 25, 2026	195.01	196.90	193.42	195.55	195.55	0.43%	150,231
Jun 24, 2026	190.53	195.11	190.22	194.72	194.72	2.76%	380,805
Jun 23, 2026	189.01	194.82	187.30	189.49	189.49	1.10%	166,535
Jun 22, 2026	190.42	190.58	187.18	187.42	187.42	-1.31%	347,229
Jun 19, 2026	191.11	193.52	185.49	189.90	189.90	-1.30%	270,706
Jun 18, 2026	189.30	193.76	188.40	192.40	192.40	2.38%	804,661
Jun 17, 2026	185.28	188.60	184.86	187.92	187.92	0.77%	433,772
Jun 16, 2026	186.00	186.88	184.12	186.49	186.49	0.37%	1,440,502
Jun 15, 2026	183.07	187.18	182.74	185.80	185.80	3.81%	183,812