LON:0KW4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	223.24	223.24	220.20	220.20	220.20	-0.94%	100
Mar 26, 2026	227.42	228.52	222.29	222.29	222.29	-1.94%	12
Mar 25, 2026	233.28	233.28	222.84	226.68	226.68	-1.31%	75
Mar 24, 2026	227.00	230.83	224.78	229.68	229.68	0.53%	48
Mar 23, 2026	226.73	232.55	226.73	228.48	228.48	1.21%	28
Mar 20, 2026	229.69	230.39	225.04	225.76	225.76	-0.65%	26
Mar 19, 2026	227.00	230.36	226.59	227.22	227.22	-1.19%	62
Mar 18, 2026	229.83	233.00	229.83	229.96	229.96	-1.72%	8
Mar 17, 2026	229.98	235.67	228.68	233.99	233.99	0.98%	1,430
Mar 16, 2026	229.72	237.93	229.72	231.71	231.71	0.02%	86
Mar 13, 2026	232.81	237.75	231.20	231.68	231.68	-0.93%	145
Mar 12, 2026	237.52	240.60	231.97	233.85	233.85	-2.43%	227
Mar 11, 2026	246.73	247.16	237.53	239.67	239.67	-3.33%	119
Mar 10, 2026	253.50	253.50	247.40	247.93	247.93	-1.94%	8
Mar 9, 2026	246.99	253.19	245.64	252.82	252.82	0.30%	1,814
Mar 6, 2026	257.72	257.72	248.37	252.06	252.06	-0.12%	29
Mar 5, 2026	259.20	260.00	252.36	252.36	252.36	-2.39%	147
Mar 4, 2026	260.00	261.00	254.90	258.55	258.55	-0.15%	191
Mar 3, 2026	252.32	259.20	252.32	258.94	258.94	1.12%	136
Mar 2, 2026	253.55	256.62	250.85	256.08	256.08	0.30%	4,085
Feb 27, 2026	258.00	258.00	252.70	255.31	255.31	-0.20%	263
Feb 26, 2026	255.00	257.71	251.00	255.81	255.81	1.79%	139
Feb 25, 2026	256.00	256.00	249.32	251.30	251.30	-0.37%	258
Feb 24, 2026	258.86	259.34	250.70	252.23	252.23	-3.48%	187
Feb 23, 2026	254.30	261.33	254.30	261.33	261.33	1.53%	90
Feb 20, 2026	262.45	262.45	255.00	257.39	257.39	0.32%	95
Feb 19, 2026	254.59	259.76	254.59	256.58	256.58	-0.07%	110
Feb 18, 2026	254.38	261.71	254.38	256.75	256.75	-0.14%	339
Feb 17, 2026	248.13	257.10	245.45	257.10	257.10	1.51%	228
Feb 13, 2026	242.47	253.87	242.11	253.27	253.27	2.51%	385
Feb 12, 2026	251.45	256.48	246.81	247.07	247.07	-5.01%	503
Feb 11, 2026	263.41	263.41	254.58	260.11	259.50	-3.62%	148
Feb 10, 2026	275.96	277.17	269.87	269.87	269.24	-1.51%	313
Feb 9, 2026	271.77	275.00	269.98	274.01	273.37	0.95%	920
Feb 6, 2026	267.82	272.11	263.00	271.43	270.79	2.00%	160
Feb 5, 2026	263.79	268.12	262.11	266.12	265.50	1.19%	321
Feb 4, 2026	254.00	263.51	250.88	262.98	262.36	4.60%	57
Feb 3, 2026	251.75	256.51	251.15	251.42	250.83	-0.03%	127
Feb 2, 2026	257.50	258.47	251.17	251.50	250.91	-0.36%	306
Jan 30, 2026	270.00	277.00	245.26	252.40	251.81	-1.63%	569
Jan 29, 2026	257.30	260.58	255.10	256.57	255.97	-0.07%	178
Jan 28, 2026	256.75	258.03	253.03	256.74	256.14	-0.01%	248
Jan 27, 2026	255.69	257.25	255.10	256.76	256.16	0.38%	573
Jan 26, 2026	252.38	255.79	251.60	255.79	255.19	2.06%	8
Jan 23, 2026	256.77	258.57	250.63	250.63	250.04	-3.46%	195
Jan 22, 2026	263.75	263.75	258.85	259.62	259.01	0.96%	23
Jan 21, 2026	252.80	257.14	252.80	257.14	256.54	0.43%	50
Jan 20, 2026	257.25	257.46	254.59	256.05	255.45	-1.25%	408
Jan 16, 2026	260.05	260.99	258.61	259.30	258.69	0.27%	122
Jan 15, 2026	259.46	262.03	256.60	258.60	257.99	0.34%	57