0KGE.L(0KGE.L)
0KGE.L
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $104.05 | $105.87 | $104.05 | $105.55 | 733 |
| 10/12/2026 | $104.10 | $104.99 | $103.83 | $104.81 | 174 |
| 10/9/2026 | $103.12 | $105.28 | $103.12 | $104.43 | 728 |
| 10/8/2026 | $103.25 | $103.75 | $101.55 | $103.75 | 5,761 |
| 10/7/2026 | $101.06 | $102.38 | $101.06 | $102.17 | 485 |
| 10/6/2026 | $100.26 | $101.15 | $98.00 | $100.62 | 7,285 |
| 10/5/2026 | $100.00 | $100.00 | $98.32 | $99.22 | 3,382 |
| 10/2/2026 | $99.05 | $102.40 | $98.94 | $98.94 | 1,056 |
| 10/1/2026 | $99.87 | $101.33 | $98.00 | $100.97 | 3,139 |
| 9/30/2026 | $98.00 | $100.88 | $98.00 | $99.35 | 14,877 |
| 9/29/2026 | $99.00 | $100.50 | $96.52 | $98.82 | 2,879 |
| 9/28/2026 | $101.90 | $103.36 | $98.99 | $100.36 | 1,545 |
| 9/25/2026 | $103.00 | $103.00 | $100.50 | $101.67 | 7,544 |
| 9/24/2026 | $105.39 | $107.55 | $102.59 | $102.59 | 3,674 |
| 9/23/2026 | $114.04 | $117.00 | $103.41 | $106.32 | 9,140 |
| 9/22/2026 | $115.77 | $115.99 | $113.44 | $114.40 | 2,240 |
| 9/21/2026 | $114.66 | $117.00 | $114.44 | $115.35 | 662 |
| 9/18/2026 | $115.94 | $116.01 | $115.12 | $115.94 | 562 |
| 9/17/2026 | $116.10 | $116.45 | $115.55 | $116.31 | 655 |
| 9/16/2026 | $117.73 | $118.26 | $117.44 | $117.50 | 139 |
| 9/15/2026 | $117.21 | $119.39 | $117.21 | $119.03 | 2,393 |
| 9/14/2026 | $118.91 | $118.91 | $117.10 | $118.10 | 371 |
| 9/11/2026 | $114.66 | $116.77 | $114.66 | $115.20 | 1,180 |
| 9/10/2026 | $114.10 | $115.59 | $114.10 | $115.13 | 528 |
| 9/9/2026 | $117.19 | $117.30 | $115.00 | $115.24 | 2,064 |
| 9/8/2026 | $122.36 | $122.36 | $116.59 | $116.87 | 9,136 |
| 9/4/2026 | $123.47 | $123.47 | $121.65 | $122.89 | 579 |
| 9/3/2026 | $124.20 | $126.03 | $120.88 | $124.67 | 755 |
| 9/2/2026 | $123.97 | $125.01 | $121.88 | $124.26 | 2,873 |
| 9/1/2026 | $128.00 | $128.00 | $125.62 | $125.62 | 6,628 |
| 8/28/2026 | $124.48 | $127.74 | $124.48 | $127.06 | 919 |
| 8/27/2026 | $124.00 | $127.23 | $124.00 | $126.75 | 1,195 |
| 8/26/2026 | $121.00 | $125.33 | $121.00 | $124.85 | 2,717 |
| 8/25/2026 | $122.46 | $126.00 | $122.46 | $124.83 | 210 |
| 8/24/2026 | $123.50 | $127.05 | $123.50 | $126.18 | 388 |
| 8/21/2026 | $122.92 | $124.47 | $122.81 | $123.34 | 201 |
| 8/20/2026 | $122.95 | $124.21 | $122.68 | $123.33 | 117 |
| 8/19/2026 | $120.50 | $123.40 | $120.37 | $122.64 | 72 |
| 8/18/2026 | $118.54 | $121.93 | $118.54 | $121.49 | 132 |
| 8/17/2026 | $118.34 | $122.49 | $118.34 | $118.83 | 1,365 |
| 8/14/2026 | $125.84 | $125.84 | $122.11 | $122.11 | 262 |
| 8/13/2026 | $119.85 | $122.31 | $119.85 | $121.82 | 289 |
| 8/12/2026 | $121.89 | $121.89 | $118.68 | $119.39 | 281 |
| 8/11/2026 | $121.11 | $121.11 | $119.72 | $121.01 | 71 |
| 8/10/2026 | $118.48 | $120.77 | $118.00 | $120.77 | 291 |
| 8/7/2026 | $119.64 | $121.37 | $119.59 | $119.59 | 6,282 |
| 8/6/2026 | $118.10 | $119.46 | $118.00 | $119.36 | 354 |
| 8/5/2026 | $121.00 | $121.26 | $116.38 | $117.22 | 356 |
| 8/4/2026 | $116.80 | $117.65 | $114.35 | $117.65 | 739 |
| 8/3/2026 | $119.31 | $119.93 | $117.86 | $117.91 | 743 |
| 7/31/2026 | $110.98 | $116.59 | $110.98 | $116.46 | 1,711 |
| 7/30/2026 | $121.59 | $121.59 | $114.00 | $116.73 | 2,482 |
| 7/29/2026 | $118.15 | $124.54 | $118.15 | $122.75 | 561 |
| 7/28/2026 | $115.10 | $119.73 | $110.46 | $119.41 | 926 |
| 7/27/2026 | $112.45 | $116.70 | $112.45 | $116.63 | 3,044 |
| 7/24/2026 | $112.00 | $113.38 | $111.23 | $113.20 | 575 |
| 7/23/2026 | $111.00 | $112.49 | $108.44 | $109.79 | 240 |
| 7/22/2026 | $113.13 | $113.13 | $110.78 | $110.78 | 1,302 |
| 7/21/2026 | $114.00 | $114.32 | $112.40 | $112.68 | 311 |
| 7/20/2026 | $112.00 | $115.14 | $112.00 | $115.10 | 612 |
| 7/17/2026 | $113.35 | $117.61 | $112.75 | $113.48 | 2,647 |
| 7/16/2026 | $110.00 | $115.00 | $108.00 | $115.00 | 2,789 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
