LON:0KWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	108.94	112.17	108.94	111.59	111.59	2.62%	72,672
Jun 1, 2026	106.48	108.82	105.84	108.74	108.74	2.06%	13,909
May 29, 2026	107.78	108.35	105.98	106.54	106.54	-0.43%	11,246
May 28, 2026	104.65	107.23	104.24	107.00	107.00	0.89%	22,750
May 27, 2026	106.94	106.97	104.84	106.06	106.06	-0.58%	11,679
May 26, 2026	106.77	108.02	104.23	106.68	106.68	2.21%	11,512
May 22, 2026	105.90	106.70	103.21	104.37	104.37	-0.82%	11,779
May 21, 2026	103.12	105.57	102.00	105.23	105.23	2.17%	10,166
May 20, 2026	100.92	103.01	100.50	103.00	103.00	1.49%	7,721
May 19, 2026	103.50	104.14	99.74	101.49	101.49	-1.68%	13,164
May 18, 2026	103.02	104.95	102.26	103.22	103.22	-0.55%	15,178
May 15, 2026	107.94	109.50	102.55	103.79	103.79	-5.64%	9,695
May 14, 2026	112.54	112.54	109.31	109.99	109.99	-1.48%	8,411
May 13, 2026	110.49	112.52	108.28	111.65	111.65	2.78%	8,408
May 12, 2026	107.86	108.63	106.58	108.63	108.63	0.22%	10,891
May 11, 2026	105.00	108.41	104.49	108.39	108.39	3.11%	12,026
May 8, 2026	103.90	105.78	103.90	105.12	105.12	1.38%	9,646
May 7, 2026	105.50	106.59	103.16	103.69	103.69	-1.30%	4,652
May 6, 2026	101.06	105.50	101.02	105.06	105.06	4.66%	21,770
May 5, 2026	100.20	100.38	98.24	100.38	100.38	1.65%	9,851
May 4, 2026	100.00	101.00	98.50	98.75	98.75	-2.10%	4,161
May 1, 2026	100.55	101.05	99.31	100.87	100.87	0.99%	5,626
Apr 30, 2026	96.00	99.92	95.37	99.88	99.88	3.46%	10,234
Apr 29, 2026	98.51	99.23	96.50	96.54	96.54	-2.30%	18,449
Apr 28, 2026	99.00	100.49	97.88	98.81	98.81	-0.98%	21,028
Apr 27, 2026	99.62	100.57	99.11	99.79	99.79	0.01%	9,129
Apr 24, 2026	98.51	100.85	98.51	99.78	99.78	0.66%	8,236
Apr 23, 2026	99.26	100.97	97.99	99.13	99.13	-1.39%	12,140
Apr 22, 2026	99.50	100.74	98.52	100.53	100.53	2.38%	24,106
Apr 21, 2026	100.00	100.53	97.65	98.18	98.18	-1.69%	14,906
Apr 20, 2026	98.71	100.41	97.80	99.87	99.87	-0.63%	8,089
Apr 17, 2026	100.13	101.50	98.72	100.50	100.50	0.75%	34,312
Apr 16, 2026	99.75	100.66	99.00	99.75	99.75	0.92%	11,067
Apr 15, 2026	99.34	100.09	98.28	98.84	98.84	0.09%	10,845
Apr 14, 2026	100.11	100.16	98.49	98.75	98.75	-0.23%	9,614
Apr 13, 2026	98.75	99.04	96.77	98.98	98.98	0.88%	19,032
Apr 10, 2026	97.75	99.37	97.19	98.12	98.12	0.94%	15,968
Apr 9, 2026	96.53	99.02	96.53	97.21	97.21	-1.29%	6,770
Apr 8, 2026	98.99	101.50	97.98	98.48	98.48	4.38%	15,802
Apr 7, 2026	93.86	95.20	93.65	94.35	94.35	0.16%	8,156
Apr 2, 2026	92.00	94.68	90.16	94.20	94.20	-0.94%	20,986
Apr 1, 2026	93.27	95.25	93.25	95.09	95.09	2.52%	15,383
Mar 31, 2026	89.75	93.10	89.75	92.75	92.75	4.39%	10,793
Mar 30, 2026	86.30	90.24	85.59	88.85	88.85	2.74%	15,844
Mar 27, 2026	86.75	87.42	85.12	86.48	86.48	0.91%	73,571
Mar 26, 2026	87.10	87.10	84.79	85.70	85.70	-1.97%	33,859
Mar 25, 2026	87.48	88.57	85.35	87.42	87.42	0.86%	31,240
Mar 24, 2026	85.00	86.90	84.00	86.67	86.67	0.54%	14,637
Mar 23, 2026	82.00	87.08	78.90	86.21	86.21	4.41%	42,330
Mar 20, 2026	86.35	86.74	82.45	82.57	82.57	-4.14%	20,914