Kid ASA (LON:0RCW)
London · Delayed Price · Currency is GBP · Price in NOK 124.80
+0.20 (0.16%)
May 26, 2026, 3:19 PM GMT
LON:0RCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 122.70 | 124.60 | 122.70 | 124.60 | 124.60 | 3.15% | 10,981 |
| May 21, 2026 | 121.00 | 122.80 | 120.80 | 120.80 | 120.80 | 0.67% | 6,255 |
| May 19, 2026 | 117.80 | 120.00 | 117.80 | 120.00 | 120.00 | 3.45% | 9,955 |
| May 18, 2026 | 115.80 | 116.30 | 115.80 | 116.00 | 116.00 | -0.85% | 7,098 |
| May 15, 2026 | 116.20 | 117.00 | 116.20 | 117.00 | 117.00 | 1.56% | 10,203 |
| May 13, 2026 | 119.00 | 119.00 | 114.60 | 115.20 | 115.20 | -2.55% | 41,754 |
| May 12, 2026 | 119.00 | 119.00 | 117.40 | 118.22 | 118.21 | -1.24% | 16,129 |
| May 11, 2026 | 122.20 | 123.00 | 121.60 | 122.20 | 119.70 | -4.53% | 304 |
| May 8, 2026 | 128.20 | 128.20 | 128.00 | 128.00 | 125.38 | -1.08% | 8,109 |
| May 7, 2026 | 131.00 | 131.00 | 129.40 | 129.40 | 126.75 | -0.92% | 5,064 |
| May 6, 2026 | 129.80 | 130.60 | 129.80 | 130.60 | 127.93 | 3.16% | 2,303 |
| May 5, 2026 | 126.70 | 126.70 | 126.60 | 126.60 | 124.01 | -2.31% | 1,036 |
| May 4, 2026 | 131.50 | 131.50 | 129.60 | 129.60 | 126.95 | -1.14% | 390 |
| Apr 30, 2026 | 131.00 | 131.10 | 131.00 | 131.10 | 128.42 | -0.98% | 179 |
| Apr 29, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 129.69 | - | 166 |
| Apr 28, 2026 | 133.20 | 133.20 | 132.40 | 132.40 | 129.69 | -0.30% | 812 |
| Apr 27, 2026 | 133.80 | 133.80 | 132.80 | 132.80 | 130.08 | 0.76% | 816 |
| Apr 24, 2026 | 131.60 | 131.80 | 131.60 | 131.80 | 129.10 | -2.80% | 17,638 |
| Apr 23, 2026 | 136.40 | 136.40 | 135.60 | 135.60 | 132.83 | -0.88% | 166 |
| Apr 22, 2026 | 137.40 | 137.40 | 136.80 | 136.80 | 134.00 | 0.15% | 186 |
| Apr 20, 2026 | 137.00 | 137.40 | 136.60 | 136.60 | 133.81 | 3.02% | 2,304 |
| Apr 17, 2026 | 133.30 | 133.30 | 132.60 | 132.60 | 129.89 | 0.15% | 3,111 |
| Apr 16, 2026 | 132.00 | 132.40 | 132.00 | 132.40 | 129.69 | 1.53% | 5,680 |
| Apr 15, 2026 | 136.10 | 136.10 | 130.40 | 130.40 | 127.73 | -4.12% | 410 |
| Apr 14, 2026 | 136.80 | 136.80 | 135.60 | 136.00 | 133.22 | 0.44% | 4,636 |
| Apr 13, 2026 | 133.60 | 135.40 | 133.60 | 135.40 | 132.63 | 5.04% | 145 |
| Apr 10, 2026 | 128.20 | 129.00 | 128.20 | 128.90 | 126.26 | 1.82% | 2,989 |
| Apr 9, 2026 | 128.60 | 128.60 | 126.60 | 126.60 | 124.01 | -3.36% | 1,380 |
| Apr 8, 2026 | 131.80 | 131.80 | 131.00 | 131.00 | 128.32 | 2.34% | 10,786 |
| Apr 7, 2026 | 126.60 | 129.00 | 126.60 | 128.00 | 125.38 | 1.27% | 2,062 |
| Apr 1, 2026 | 125.40 | 126.40 | 125.40 | 126.40 | 123.81 | 0.64% | 2,625 |
| Mar 31, 2026 | 124.80 | 125.60 | 124.80 | 125.60 | 123.03 | 1.62% | 14,917 |
| Mar 30, 2026 | 122.00 | 124.00 | 122.00 | 123.60 | 121.07 | 1.64% | 17,274 |
| Mar 27, 2026 | 123.60 | 123.60 | 121.60 | 121.60 | 119.11 | -2.56% | 13,019 |
| Mar 26, 2026 | 124.60 | 124.80 | 124.60 | 124.80 | 122.25 | 1.63% | 6,397 |
| Mar 24, 2026 | 120.40 | 122.80 | 120.40 | 122.80 | 120.29 | 1.99% | 423 |
| Mar 23, 2026 | 120.00 | 120.40 | 120.00 | 120.40 | 117.94 | 0.67% | 4,257 |
| Mar 20, 2026 | 119.80 | 119.80 | 119.60 | 119.60 | 117.15 | -0.83% | 4,641 |
| Mar 19, 2026 | 120.90 | 120.90 | 120.30 | 120.60 | 118.13 | -1.31% | 805 |
| Mar 18, 2026 | 122.80 | 122.80 | 122.20 | 122.20 | 119.70 | -0.57% | 758 |
| Mar 17, 2026 | 122.00 | 122.90 | 121.00 | 122.90 | 120.39 | 0.08% | 5,814 |
| Mar 16, 2026 | 121.40 | 123.20 | 121.40 | 122.80 | 120.29 | 0.33% | 1,356 |
| Mar 13, 2026 | 123.20 | 124.40 | 122.40 | 122.40 | 119.90 | -1.92% | 3,727 |
| Mar 12, 2026 | 124.80 | 124.80 | 124.20 | 124.80 | 122.25 | 0.97% | 2,079 |
| Mar 11, 2026 | 121.80 | 124.00 | 121.80 | 123.60 | 121.07 | 0.16% | 370 |
| Mar 10, 2026 | 123.00 | 123.80 | 122.00 | 123.40 | 120.88 | 0.16% | 1,672 |
| Mar 9, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 120.68 | -2.22% | 8,300 |
| Mar 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.42 | - | 118 |
| Mar 5, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 123.42 | 2.94% | 69 |
| Mar 4, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 119.90 | -0.33% | 687 |