LON:0KVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	172.31	177.64	171.12	174.35	174.35	1.08%	768,031
Apr 29, 2026	165.20	176.48	162.66	172.49	172.49	4.46%	1,322,471
Apr 28, 2026	167.15	168.22	164.38	165.12	165.12	-0.92%	678,538
Apr 27, 2026	165.91	167.48	164.56	166.66	166.66	0.44%	771,942
Apr 24, 2026	165.09	167.92	158.60	165.93	165.93	-0.42%	3,891,154
Apr 23, 2026	165.26	169.30	163.84	166.63	166.63	-1.26%	1,129,204
Apr 22, 2026	172.27	171.78	165.78	168.76	168.76	-3.20%	1,706,733
Apr 21, 2026	174.31	179.92	168.67	174.34	174.34	-1.16%	279,682
Apr 20, 2026	176.56	179.90	175.64	176.38	173.17	-1.73%	1,383,504
Apr 17, 2026	170.92	181.96	170.70	179.48	176.21	4.71%	1,189,988
Apr 16, 2026	172.56	176.06	169.12	171.41	168.29	-0.16%	206,723
Apr 15, 2026	172.23	172.82	170.08	171.68	168.56	-0.63%	1,706,367
Apr 14, 2026	171.85	174.12	170.84	172.76	169.62	3.75%	2,697,558
Apr 13, 2026	167.34	170.46	165.18	166.52	163.49	-2.78%	3,427,416
Apr 10, 2026	170.61	175.36	167.50	171.28	168.16	0.20%	1,789,950
Apr 9, 2026	173.89	174.82	168.96	170.94	167.83	-2.47%	2,535,408
Apr 8, 2026	179.53	181.44	171.44	175.26	172.07	7.89%	1,112,509
Apr 7, 2026	170.10	167.84	160.78	162.44	159.49	-1.63%	186,684
Apr 2, 2026	163.62	170.62	162.76	165.14	162.13	-1.56%	263,552
Apr 1, 2026	174.16	170.98	162.88	167.76	164.71	5.03%	845,079
Mar 31, 2026	158.35	162.00	157.40	159.73	156.82	0.92%	143,011
Mar 30, 2026	159.41	161.40	157.60	158.28	155.40	-1.98%	809,018
Mar 27, 2026	163.09	168.60	159.96	161.48	158.54	-2.12%	1,700,400
Mar 26, 2026	166.10	167.70	163.40	164.97	161.97	-1.73%	206,104
Mar 25, 2026	168.61	169.58	165.00	167.88	164.82	0.89%	579,945
Mar 24, 2026	169.13	170.70	161.60	166.40	163.37	4.87%	725,195
Mar 23, 2026	158.23	170.24	154.90	158.67	155.78	-3.17%	917,109
Mar 20, 2026	165.20	166.06	159.72	163.86	160.88	-0.57%	1,091,482
Mar 19, 2026	167.81	168.25	161.80	164.80	161.80	-4.30%	1,247,793
Mar 18, 2026	172.00	176.06	167.52	172.20	169.07	0.60%	1,548,443
Mar 17, 2026	168.77	173.72	168.28	171.18	168.06	0.72%	280,515
Mar 16, 2026	168.63	172.50	165.82	169.96	166.87	0.02%	2,628,403
Mar 13, 2026	172.02	172.34	168.02	169.93	166.84	-0.80%	170,614
Mar 12, 2026	176.50	177.68	169.58	171.30	168.18	-2.48%	991,186
Mar 11, 2026	177.89	177.32	174.08	175.66	172.46	-1.70%	153,548
Mar 10, 2026	181.26	180.00	176.12	178.71	175.45	3.69%	742,036
Mar 9, 2026	169.64	176.08	166.62	172.35	169.22	-2.27%	334,804
Mar 6, 2026	177.66	178.36	172.64	176.35	173.14	-2.52%	180,634
Mar 5, 2026	179.41	183.14	175.76	180.92	177.63	2.91%	623,443
Mar 4, 2026	173.95	179.82	172.20	175.80	172.60	0.22%	392,932
Mar 3, 2026	180.00	181.24	173.44	175.42	172.23	-3.20%	2,313,971
Mar 2, 2026	178.35	182.16	177.70	181.22	177.92	-1.86%	194,627
Feb 27, 2026	186.86	187.16	183.72	184.66	181.30	-0.72%	1,717,307