LON:0KXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	235.88	235.88	230.35	230.35	-	-2.75%	1
Jun 22, 2026	240.63	240.89	230.90	236.86	236.86	1.20%	1,769
Jun 18, 2026	237.29	238.00	230.90	234.06	234.06	0.07%	3,065
Jun 17, 2026	235.50	238.00	230.00	233.89	233.89	-0.36%	300
Jun 16, 2026	239.47	239.99	232.58	234.73	234.73	-1.04%	354
Jun 15, 2026	248.23	250.00	235.32	237.21	237.21	-1.80%	671
Jun 12, 2026	241.35	249.91	238.00	241.57	241.57	0.60%	188
Jun 11, 2026	230.35	240.37	230.35	240.14	240.14	3.66%	399
Jun 10, 2026	234.64	235.09	220.51	231.66	231.66	2.15%	3,190
Jun 9, 2026	229.08	234.64	220.00	226.78	226.78	-0.39%	321
Jun 8, 2026	228.00	234.65	222.99	228.11	227.66	-1.35%	1,087
Jun 5, 2026	236.00	237.37	224.72	231.23	230.78	-0.19%	6,881
Jun 4, 2026	234.69	239.00	231.60	231.67	231.22	0.10%	822
Jun 3, 2026	225.70	231.54	219.75	231.43	230.98	3.10%	2,750
Jun 2, 2026	224.40	230.00	215.93	224.46	224.02	0.03%	1,918
Jun 1, 2026	235.88	235.88	223.77	224.40	223.97	-2.62%	8,179
May 29, 2026	227.70	232.04	224.99	230.43	229.98	1.88%	177
May 28, 2026	240.00	240.00	226.16	226.18	225.74	-3.74%	1,235
May 27, 2026	235.71	240.00	232.09	234.98	234.52	0.17%	1,471
May 26, 2026	234.87	240.99	231.88	234.59	234.13	0.89%	1,643
May 22, 2026	229.22	235.90	225.55	232.52	232.07	6.76%	1,929
May 21, 2026	216.50	220.00	216.00	217.80	217.38	-0.61%	440
May 20, 2026	216.85	220.68	212.63	219.14	218.71	2.68%	423
May 19, 2026	211.00	215.28	206.94	213.41	213.00	1.74%	907
May 18, 2026	212.76	215.95	205.43	209.75	209.34	-1.10%	2,953
May 15, 2026	218.12	218.12	207.50	212.09	211.68	-1.00%	198
May 14, 2026	208.60	218.88	208.60	214.23	213.81	0.48%	350
May 13, 2026	218.12	224.99	209.67	213.21	212.79	-1.65%	2,742
May 12, 2026	218.88	218.88	210.69	216.79	216.36	2.38%	1,493
May 11, 2026	225.22	230.07	211.75	211.75	211.34	-6.07%	2,968
May 8, 2026	228.00	228.00	223.80	225.44	225.00	1.12%	296
May 7, 2026	229.94	231.29	222.55	222.94	222.51	-2.39%	2,731
May 6, 2026	227.42	237.99	220.90	228.41	227.96	0.63%	916
May 5, 2026	228.70	229.99	225.00	226.98	226.54	0.47%	326
May 4, 2026	233.12	234.87	224.00	225.91	225.47	-1.18%	2,619
May 1, 2026	231.38	231.38	221.02	228.60	228.15	0.30%	2,401
Apr 30, 2026	223.08	232.00	221.37	227.91	227.47	1.06%	233
Apr 29, 2026	225.52	229.33	220.00	225.51	225.07	-0.23%	117
Apr 28, 2026	227.84	229.00	223.69	226.02	225.58	-0.24%	217
Apr 27, 2026	228.00	228.99	223.13	226.56	226.12	0.33%	208
Apr 24, 2026	225.94	229.00	223.89	225.81	225.37	-0.36%	978
Apr 23, 2026	229.89	234.86	224.00	226.62	226.18	-0.81%	109
Apr 22, 2026	224.58	229.40	224.58	228.47	228.03	0.75%	481
Apr 21, 2026	229.38	231.99	220.99	226.77	226.33	-0.86%	2,789
Apr 20, 2026	225.00	233.13	225.00	228.73	228.29	0.70%	311
Apr 17, 2026	220.00	229.89	217.37	227.15	226.71	3.02%	1,174
Apr 16, 2026	229.89	229.89	220.49	220.49	220.06	-1.48%	1,422
Apr 15, 2026	223.00	229.87	221.79	223.79	223.36	0.22%	882
Apr 14, 2026	223.00	224.99	216.00	223.29	222.86	1.26%	734
Apr 13, 2026	220.95	224.00	215.00	220.52	220.09	-0.98%	397