LON:0KS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	80.19	81.30	79.61	80.86	80.86	0.31%	18
Apr 27, 2026	80.28	81.65	80.03	80.61	80.61	0.20%	158
Apr 24, 2026	79.52	80.71	78.28	80.45	80.45	1.39%	26
Apr 23, 2026	78.50	80.00	77.75	79.35	79.35	0.80%	16
Apr 22, 2026	79.60	80.00	78.47	78.72	78.72	0.57%	54
Apr 21, 2026	80.00	82.00	78.25	78.27	78.27	-3.61%	686
Apr 20, 2026	83.74	83.74	80.00	81.20	81.20	-1.05%	107
Apr 17, 2026	81.73	85.83	81.03	82.06	82.06	0.87%	49
Apr 16, 2026	80.00	82.73	80.00	81.35	81.35	0.33%	144
Apr 15, 2026	80.00	83.52	79.35	81.08	81.08	-1.00%	24
Apr 14, 2026	81.10	85.03	78.49	81.90	81.90	0.89%	44
Apr 13, 2026	80.16	85.00	80.16	81.18	81.18	-3.43%	484
Apr 10, 2026	85.36	85.36	81.29	84.06	84.06	-0.41%	15
Apr 9, 2026	81.92	86.06	81.89	84.41	84.41	2.51%	113
Apr 8, 2026	79.99	83.00	79.99	82.34	82.34	1.45%	24
Apr 7, 2026	83.88	83.88	78.49	81.16	81.16	-0.87%	35
Apr 2, 2026	81.23	83.66	78.20	81.87	81.87	0.60%	1,318
Apr 1, 2026	80.95	83.23	80.00	81.38	81.38	0.87%	799
Mar 31, 2026	84.35	84.35	80.00	80.68	80.68	-1.01%	87
Mar 30, 2026	80.45	82.21	80.45	81.50	81.50	0.39%	1,597
Mar 27, 2026	79.43	81.46	79.43	81.18	81.18	0.16%	145
Mar 26, 2026	79.40	82.51	79.40	81.05	81.05	-0.17%	112
Mar 25, 2026	80.55	81.98	79.88	81.19	81.19	0.83%	73
Mar 24, 2026	80.16	80.86	76.80	80.52	80.52	0.39%	27
Mar 23, 2026	80.18	81.63	79.65	80.21	80.21	0.82%	6,255
Mar 20, 2026	82.78	84.17	79.56	79.56	79.56	-3.72%	69
Mar 19, 2026	85.37	85.37	82.34	82.63	82.63	-1.93%	321
Mar 18, 2026	85.28	85.28	82.35	84.26	84.26	-0.78%	183
Mar 17, 2026	84.88	85.72	84.12	84.92	84.92	0.14%	302
Mar 16, 2026	86.73	86.73	82.70	84.80	84.80	1.10%	579
Mar 13, 2026	83.41	84.34	82.25	83.88	83.88	1.22%	330
Mar 12, 2026	82.74	83.50	81.65	82.87	82.87	0.28%	1,308
Mar 11, 2026	83.65	83.65	82.54	82.63	82.63	-1.30%	166
Mar 10, 2026	83.70	83.72	82.49	83.72	83.72	0.88%	87
Mar 9, 2026	83.46	84.08	82.33	82.99	82.32	-0.36%	231
Mar 6, 2026	83.89	83.89	82.39	83.29	82.62	-1.01%	2
Mar 5, 2026	83.28	84.31	82.90	84.14	83.46	-0.08%	149
Mar 4, 2026	83.96	84.87	83.21	84.21	83.53	1.00%	6
Mar 3, 2026	85.70	85.70	81.41	83.38	82.71	-2.32%	34
Mar 2, 2026	87.33	87.33	85.33	85.36	84.67	-0.35%	27
Feb 27, 2026	84.93	86.45	84.93	85.66	84.97	-0.45%	16
Feb 26, 2026	88.00	88.00	85.35	86.05	85.36	-0.28%	75
Feb 25, 2026	85.47	87.60	85.08	86.29	85.59	1.28%	33
Feb 24, 2026	85.62	87.17	85.20	85.20	84.51	-1.24%	427
Feb 23, 2026	84.72	86.60	84.72	86.27	85.57	0.91%	178
Feb 20, 2026	86.45	86.53	84.57	85.49	84.80	-0.01%	34
Feb 19, 2026	85.64	85.64	83.61	85.50	84.81	0.54%	16
Feb 18, 2026	87.64	87.64	84.99	85.04	84.35	-2.08%	57
Feb 17, 2026	85.66	87.61	85.66	86.85	86.15	-0.06%	127
Feb 13, 2026	85.04	87.08	83.53	86.91	86.20	1.98%	57
Feb 12, 2026	84.99	85.66	83.77	85.22	84.53	2.10%	679
Feb 11, 2026	83.19	83.47	82.69	83.47	82.80	0.53%	47
Feb 10, 2026	82.25	83.03	80.50	83.03	82.36	2.81%	59
Feb 9, 2026	81.06	81.45	80.02	80.76	80.11	0.09%	15
Feb 6, 2026	79.77	81.54	79.75	80.69	80.04	0.69%	84
Feb 5, 2026	79.47	81.16	79.47	80.14	79.49	-1.12%	258
Feb 4, 2026	81.19	82.00	79.88	81.05	80.40	-1.33%	109
Feb 3, 2026	80.84	82.14	80.45	82.14	81.48	2.63%	8,856
Feb 2, 2026	83.33	83.33	80.04	80.04	79.39	-1.56%	201
Jan 30, 2026	82.40	82.40	80.99	81.30	80.64	0.30%	4,683
Jan 29, 2026	82.19	82.43	81.03	81.06	80.41	0.31%	12
Jan 28, 2026	79.51	81.84	79.32	80.81	80.16	1.44%	1,167
Jan 27, 2026	78.50	79.69	77.95	79.67	79.02	0.84%	80
Jan 26, 2026	78.67	79.04	77.80	79.00	78.36	1.17%	170
Jan 23, 2026	78.62	80.00	78.09	78.09	77.46	-1.38%	52
Jan 22, 2026	80.72	80.72	78.57	79.18	78.54	0.66%	269
Jan 21, 2026	79.50	80.97	78.66	78.66	78.02	-0.24%	434
Jan 20, 2026	78.90	80.27	78.85	78.85	78.22	-0.68%	130
Jan 16, 2026	80.21	80.45	78.68	79.39	78.75	-0.06%	864
Jan 15, 2026	80.21	80.21	78.71	79.44	78.80	0.82%	80
Jan 14, 2026	78.73	79.10	78.30	78.79	78.15	0.47%	146
Jan 13, 2026	79.13	80.00	78.02	78.42	77.79	-0.66%	142
Jan 12, 2026	78.75	78.94	77.50	78.94	78.30	0.11%	70
Jan 9, 2026	77.50	79.81	77.50	78.85	78.21	0.23%	1,059
Jan 8, 2026	76.89	78.97	76.89	78.67	78.03	0.41%	783
Jan 7, 2026	79.22	79.30	77.90	78.35	77.72	-0.32%	890
Jan 6, 2026	79.93	79.97	78.60	78.60	77.97	-0.09%	110
Jan 5, 2026	80.79	80.98	78.67	78.67	78.03	-2.84%	1,042
Jan 2, 2026	80.92	81.38	79.89	80.97	80.32	0.35%	43
Dec 31, 2025	80.11	81.47	80.11	80.69	80.04	-0.20%	2
Dec 30, 2025	80.41	81.09	80.41	80.85	80.20	-0.02%	7
Dec 29, 2025	81.03	81.03	79.48	80.87	80.22	0.33%	142
Dec 24, 2025	80.44	80.62	79.66	80.60	79.95	0.40%	942
Dec 23, 2025	80.48	81.68	80.00	80.28	79.63	0.59%	171
Dec 22, 2025	80.45	80.45	79.62	79.81	79.17	-1.09%	8
Dec 19, 2025	80.36	81.29	80.36	80.69	80.04	0.33%	50
Dec 18, 2025	81.08	81.08	79.88	80.43	79.78	0.88%	3,542
Dec 17, 2025	80.64	80.64	79.72	79.72	79.08	-0.32%	18
Dec 16, 2025	79.93	80.68	79.93	79.97	79.33	-0.19%	83
Dec 15, 2025	78.40	80.14	78.40	80.13	79.48	1.76%	403
Dec 12, 2025	79.25	79.46	78.22	78.74	78.11	-0.80%	146
Dec 11, 2025	78.95	79.68	78.25	79.38	78.73	1.35%	295
Dec 10, 2025	79.25	79.25	77.97	78.32	77.69	-2.31%	10
Dec 9, 2025	79.16	80.27	78.87	80.17	78.90	1.62%	7,569
Dec 8, 2025	79.84	79.84	78.86	78.89	77.64	-1.26%	210
Dec 5, 2025	80.63	81.28	79.66	79.90	78.63	-1.42%	760
Dec 4, 2025	80.75	81.45	80.56	81.05	79.76	0.82%	12
Dec 3, 2025	80.18	81.60	80.18	80.39	79.11	-0.11%	9
Dec 2, 2025	81.72	82.45	80.31	80.47	79.20	-2.24%	7,383
Dec 1, 2025	83.28	83.81	82.32	82.32	81.01	-1.27%	209