LON:0KXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	224.40	230.00	215.93	223.06	223.06	-0.60%	1,879
Jun 1, 2026	235.88	235.88	223.77	224.40	224.40	-2.62%	8,179
May 29, 2026	227.70	232.04	224.99	230.43	230.43	1.88%	177
May 28, 2026	240.00	240.00	226.16	226.18	226.18	-3.74%	1,235
May 27, 2026	235.71	240.00	232.09	234.98	234.98	0.17%	1,471
May 26, 2026	234.87	240.99	231.88	234.59	234.59	0.89%	1,643
May 22, 2026	229.22	235.90	225.55	232.52	232.52	6.76%	1,929
May 21, 2026	216.50	220.00	216.00	217.80	217.80	-0.61%	440
May 20, 2026	216.85	220.68	212.63	219.14	219.14	2.68%	423
May 19, 2026	211.00	215.28	206.94	213.41	213.41	1.74%	907
May 18, 2026	212.76	215.95	205.43	209.75	209.75	-1.10%	2,953
May 15, 2026	218.12	218.12	207.50	212.09	212.09	-1.00%	198
May 14, 2026	208.60	218.88	208.60	214.23	214.23	0.48%	350
May 13, 2026	218.12	224.99	209.67	213.21	213.21	-1.65%	2,742
May 12, 2026	218.88	218.88	210.69	216.79	216.79	2.38%	1,493
May 11, 2026	225.22	230.07	211.75	211.75	211.75	-6.07%	2,968
May 8, 2026	228.00	228.00	223.80	225.44	225.44	1.12%	296
May 7, 2026	229.94	231.29	222.55	222.94	222.94	-2.39%	2,731
May 6, 2026	227.42	237.99	220.90	228.41	228.41	0.63%	916
May 5, 2026	228.70	229.99	225.00	226.98	226.98	0.47%	326
May 4, 2026	233.12	234.87	224.00	225.91	225.91	-1.18%	2,619
May 1, 2026	231.38	231.38	221.02	228.60	228.60	0.30%	2,401
Apr 30, 2026	223.08	232.00	221.37	227.91	227.91	1.06%	233
Apr 29, 2026	225.52	229.33	220.00	225.51	225.51	-0.23%	117
Apr 28, 2026	227.84	229.00	223.69	226.02	226.02	-0.24%	217
Apr 27, 2026	228.00	228.99	223.13	226.56	226.56	0.33%	208
Apr 24, 2026	225.94	229.00	223.89	225.81	225.81	-0.36%	978
Apr 23, 2026	229.89	234.86	224.00	226.62	226.62	-0.81%	109
Apr 22, 2026	224.58	229.40	224.58	228.47	228.47	0.75%	481
Apr 21, 2026	229.38	231.99	220.99	226.77	226.77	-0.86%	2,789
Apr 20, 2026	225.00	233.13	225.00	228.73	228.73	0.70%	311
Apr 17, 2026	220.00	229.89	217.37	227.15	227.15	3.02%	1,174
Apr 16, 2026	229.89	229.89	220.49	220.49	220.49	-1.48%	1,422
Apr 15, 2026	223.00	229.87	221.79	223.79	223.79	0.22%	882
Apr 14, 2026	223.00	224.99	216.00	223.29	223.29	1.26%	734
Apr 13, 2026	220.95	224.00	215.00	220.52	220.52	-0.98%	397
Apr 10, 2026	224.92	232.61	219.73	222.70	222.70	-1.53%	1,059
Apr 9, 2026	230.32	233.85	222.30	226.15	226.15	0.80%	2,590
Apr 8, 2026	222.00	224.35	211.22	224.35	224.35	3.49%	3,767
Apr 7, 2026	219.50	222.40	215.35	216.78	216.78	-1.47%	1,269
Apr 2, 2026	220.42	220.42	216.50	220.02	220.02	-0.61%	582
Apr 1, 2026	216.63	222.10	213.13	221.38	221.38	2.40%	2,149
Mar 31, 2026	209.10	216.41	206.01	216.18	216.18	3.54%	3,503
Mar 30, 2026	214.00	214.00	208.26	208.79	208.79	-1.18%	639
Mar 27, 2026	214.00	217.45	210.10	211.28	211.28	-1.82%	1,178
Mar 26, 2026	216.89	218.00	214.21	215.20	215.20	-0.08%	386
Mar 25, 2026	224.17	224.17	212.38	215.38	215.38	-0.11%	443
Mar 24, 2026	212.90	215.96	210.33	215.62	215.62	0.63%	1,481
Mar 23, 2026	211.18	217.00	207.94	214.28	214.28	2.00%	8,011
Mar 20, 2026	210.24	212.00	207.53	210.07	210.07	0.21%	1,989