LON:0KVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	179.97	183.70	177.92	178.98	178.98	2.12%	1,090,952
Jun 11, 2026	175.41	176.96	174.40	175.26	175.26	0.35%	2,634,585
Jun 10, 2026	176.50	177.54	171.75	174.66	174.66	-1.13%	72,465
Jun 9, 2026	176.88	179.08	173.76	176.66	176.66	-0.17%	265,479
Jun 8, 2026	174.04	179.20	172.64	176.96	176.96	-1.06%	259,045
Jun 5, 2026	178.52	181.38	174.22	178.86	178.86	1.94%	665,942
Jun 4, 2026	170.00	177.16	169.10	175.46	175.46	4.07%	189,085
Jun 3, 2026	170.50	171.08	167.96	168.59	168.59	-3.65%	405,851
Jun 2, 2026	174.98	178.22	172.04	174.98	174.98	-1.17%	698,060
Jun 1, 2026	177.43	179.46	171.58	177.05	177.05	-1.57%	353,367
May 29, 2026	180.90	182.92	178.50	179.88	179.88	1.40%	1,076,430
May 28, 2026	171.51	178.66	172.46	177.40	177.40	0.60%	117,897
May 27, 2026	172.02	177.82	171.46	176.34	176.34	2.27%	1,046,378
May 26, 2026	174.61	176.08	172.12	172.42	172.42	-0.94%	213,453
May 25, 2026	172.36	175.38	167.72	174.06	174.06	3.12%	117,469
May 22, 2026	168.80	170.22	166.50	168.80	168.80	-0.52%	252,663
May 21, 2026	172.90	173.00	165.96	169.69	169.68	-2.12%	801,578
May 20, 2026	170.00	175.50	166.76	173.36	173.36	2.52%	1,340,901
May 19, 2026	173.49	174.58	168.96	169.10	169.10	2.16%	368,140
May 18, 2026	165.60	172.12	164.78	165.52	165.52	-2.22%	380,176
May 15, 2026	170.52	171.86	167.46	169.28	169.28	-2.52%	392,188
May 14, 2026	174.35	174.76	171.84	173.66	173.66	-0.16%	339,699
May 13, 2026	173.89	174.50	170.95	173.94	173.94	0.99%	2,365,869
May 12, 2026	173.38	174.56	171.66	172.24	172.24	-3.08%	2,492,111
May 11, 2026	179.13	184.18	174.28	177.72	177.72	-2.21%	1,008,289
May 8, 2026	181.43	183.70	177.02	181.73	181.73	-0.93%	594,476
May 7, 2026	188.71	190.84	183.44	183.44	183.44	2.23%	617,450
May 6, 2026	177.15	191.90	178.80	179.44	179.44	2.09%	861,959
May 5, 2026	176.10	181.40	174.46	175.77	175.77	0.61%	334,552
May 4, 2026	174.82	179.54	174.20	174.70	174.70	0.20%	806,764