LON:0KVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.68%	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