LON:0KZ6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.08	37.08	34.82	34.82	34.82	-5.79%	340
Mar 26, 2026	37.03	38.00	36.06	36.96	36.96	-0.05%	191
Mar 25, 2026	38.61	38.93	36.93	36.98	36.98	-5.37%	177
Mar 24, 2026	39.08	39.08	37.75	39.08	39.08	-0.96%	31
Mar 23, 2026	39.00	39.81	37.19	39.46	39.46	5.11%	61
Mar 20, 2026	40.00	40.00	37.54	37.54	37.54	-5.11%	454
Mar 19, 2026	38.00	39.66	37.63	39.56	39.56	2.60%	100
Mar 18, 2026	38.54	39.45	37.87	38.56	38.56	0.55%	162
Mar 17, 2026	37.11	38.71	36.69	38.35	38.35	2.18%	235
Mar 16, 2026	37.58	38.53	37.22	37.53	37.53	0.83%	273
Mar 13, 2026	38.99	40.00	37.05	37.22	37.22	-1.30%	175
Mar 12, 2026	38.25	38.25	37.00	37.71	37.71	0.08%	116
Mar 11, 2026	38.19	39.11	37.23	37.68	37.68	-1.72%	344
Mar 10, 2026	39.25	39.98	38.04	38.34	38.34	-0.18%	255
Mar 9, 2026	37.40	38.70	36.83	38.41	38.41	-1.54%	142
Mar 6, 2026	39.99	39.99	37.84	39.01	39.01	-1.17%	51
Mar 5, 2026	41.13	41.24	39.32	39.47	39.47	-3.14%	56
Mar 4, 2026	39.32	40.75	38.90	40.75	40.75	5.79%	683
Mar 3, 2026	37.42	38.52	35.12	38.52	38.52	4.36%	1,032
Mar 2, 2026	37.55	37.86	35.61	36.91	36.91	-1.47%	479
Feb 27, 2026	39.05	39.55	37.46	37.46	37.46	-4.32%	616
Feb 26, 2026	37.85	39.39	37.74	39.15	39.15	3.30%	200
Feb 25, 2026	37.15	38.14	36.12	37.90	37.90	2.35%	244
Feb 24, 2026	36.12	37.67	36.12	37.03	37.03	0.79%	304
Feb 23, 2026	38.15	38.50	36.46	36.74	36.74	-3.44%	388
Feb 20, 2026	39.31	40.00	37.83	38.05	38.05	-3.43%	424
Feb 19, 2026	39.58	39.69	38.49	39.40	39.40	-0.58%	306
Feb 18, 2026	39.50	40.35	39.08	39.63	39.63	0.33%	152
Feb 17, 2026	40.20	41.30	38.81	39.50	39.50	-3.75%	536
Feb 13, 2026	38.82	41.28	38.06	41.04	41.04	9.85%	1,566
Feb 12, 2026	41.43	41.77	36.25	37.36	37.36	-9.41%	1,333
Feb 11, 2026	42.23	43.09	40.94	41.24	41.24	-3.69%	221
Feb 10, 2026	43.05	44.24	42.62	42.82	42.82	-1.23%	199
Feb 9, 2026	44.15	44.15	42.73	43.35	43.35	-0.71%	133
Feb 6, 2026	42.82	43.66	42.24	43.66	43.66	2.94%	109
Feb 5, 2026	42.38	42.91	41.90	42.42	42.42	-0.81%	2,945
Feb 4, 2026	42.58	43.30	42.06	42.76	42.76	1.09%	178
Feb 3, 2026	44.34	44.34	42.16	42.30	42.30	-2.53%	209
Feb 2, 2026	45.10	45.41	43.40	43.40	43.40	-3.92%	85
Jan 30, 2026	45.00	46.01	44.01	45.17	45.17	2.22%	509
Jan 29, 2026	43.89	45.01	42.99	44.19	44.19	-0.38%	376
Jan 28, 2026	46.52	46.52	44.33	44.36	44.36	-1.44%	1,563
Jan 27, 2026	44.86	45.14	44.50	45.01	45.01	-0.18%	76
Jan 26, 2026	46.38	46.38	45.09	45.09	45.09	-2.38%	346
Jan 23, 2026	46.25	46.39	45.56	46.19	46.19	-2.73%	125
Jan 22, 2026	47.07	47.87	46.67	47.48	47.48	1.49%	558
Jan 21, 2026	47.51	47.59	46.79	46.79	46.79	-1.40%	283
Jan 20, 2026	47.01	47.86	46.42	47.45	47.45	-3.10%	493
Jan 16, 2026	48.60	49.04	48.52	48.97	48.97	0.62%	259
Jan 15, 2026	48.00	48.82	47.70	48.67	48.67	1.90%	125