LON:0KVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	207.85	211.90	206.65	209.91	209.91	1.90%	384,392
Nov 9, 2026	196.30	206.00	195.66	206.00	206.00	4.89%	58,260
Nov 6, 2026	195.92	198.86	194.46	196.40	196.40	-3.56%	174,004
Nov 5, 2026	203.62	204.55	197.42	203.65	203.65	1.77%	581,546
Nov 4, 2026	193.01	201.10	191.78	200.10	200.10	3.51%	129,059
Nov 3, 2026	194.00	196.06	192.00	193.32	193.32	0.83%	195,772
Nov 2, 2026	191.45	196.68	190.86	191.72	191.72	-0.35%	417,534
Oct 30, 2026	194.49	195.64	191.20	192.40	192.40	-2.13%	158,031
Oct 29, 2026	197.50	199.60	194.08	196.58	196.58	3.35%	224,395
Oct 28, 2026	195.49	195.54	190.00	190.20	190.20	-1.32%	932,594
Oct 27, 2026	192.00	195.50	191.14	192.74	192.74	-0.34%	128,476
Oct 26, 2026	192.67	195.86	192.28	193.40	193.40	0.49%	1,243,386
Oct 23, 2026	195.15	196.42	190.90	192.46	192.46	-1.22%	431,664
Oct 22, 2026	196.10	202.00	193.92	194.84	194.84	-1.98%	1,278,501
Oct 21, 2026	193.26	199.18	188.30	198.78	198.78	2.10%	139,539
Oct 20, 2026	192.92	196.80	190.62	194.70	194.70	0.19%	80,200
Oct 19, 2026	197.34	201.75	191.84	194.34	194.34	-2.52%	194,165
Oct 16, 2026	195.21	200.45	194.68	199.37	199.37	2.36%	162,798
Oct 15, 2026	188.10	195.05	188.10	194.78	194.78	2.40%	204,113
Oct 14, 2026	188.00	192.52	186.64	190.22	190.22	1.99%	165,438
Oct 13, 2026	187.41	188.78	186.18	186.50	186.50	-0.87%	375,202
Oct 12, 2026	187.83	188.82	187.42	188.14	188.14	0.18%	90,621
Oct 9, 2026	189.13	189.94	186.36	187.80	187.80	0.29%	655,647
Oct 8, 2026	186.00	189.22	183.84	187.26	187.26	-0.10%	348,708
Oct 7, 2026	186.00	188.70	185.54	187.44	187.44	-0.30%	197,576
Oct 6, 2026	190.14	191.42	187.08	188.00	188.00	-0.55%	313,241
Oct 5, 2026	189.62	190.24	188.04	189.04	189.04	-0.31%	281,830
Oct 2, 2026	185.60	192.00	185.60	189.62	189.62	1.84%	60,236
Oct 1, 2026	189.05	191.08	185.60	186.19	186.19	-2.34%	38,469
Sep 30, 2026	190.93	193.86	189.70	190.66	190.66	0.29%	223,304
Sep 29, 2026	193.31	194.00	189.98	190.10	190.10	-1.73%	23,596
Sep 28, 2026	192.34	195.72	191.60	193.44	193.44	-0.56%	140,713
Sep 25, 2026	194.59	195.38	188.20	194.52	194.52	-	224,403
Sep 24, 2026	194.34	195.48	190.94	194.52	194.52	-0.37%	274,888
Sep 23, 2026	195.30	197.58	192.64	195.24	195.24	0.27%	219,780
Sep 22, 2026	194.86	197.44	192.90	194.72	194.72	-0.09%	503,375
Sep 21, 2026	195.01	196.22	192.98	194.90	194.90	-0.22%	395,044
Sep 18, 2026	195.15	197.50	192.88	195.32	195.32	-1.55%	583,774
Sep 17, 2026	198.36	199.24	195.50	198.40	198.40	1.08%	1,828,147
Sep 16, 2026	196.17	197.58	194.80	196.28	196.28	0.33%	1,192,611
Sep 15, 2026	194.96	196.76	194.44	195.63	195.63	-1.88%	451,220
Sep 14, 2026	198.00	199.42	193.60	199.38	199.38	0.40%	1,083,586
Sep 11, 2026	197.81	199.50	197.40	198.58	198.58	0.79%	438,827
Sep 10, 2026	196.96	198.72	195.18	197.02	197.02	0.62%	196,122
Sep 9, 2026	197.88	198.40	194.58	195.80	195.80	-1.28%	101,433
Sep 8, 2026	197.50	200.75	195.72	198.34	198.34	-0.11%	1,251,416
Sep 7, 2026	198.59	199.50	197.32	198.56	198.56	-0.15%	59,704
Sep 4, 2026	197.01	202.05	196.26	198.85	198.85	2.40%	677,553
Sep 3, 2026	195.87	197.90	193.16	194.20	194.20	-1.31%	481,275
Sep 2, 2026	195.26	198.36	193.70	196.78	196.78	0.31%	504,898