Yahoo

Mail

UK markets open in 2 hours 44 minutes

NIKKEI 225
37,899.03
+270.55(+0.72%)
HANG SENG
17,627.73
+343.19(+1.99%)
CRUDE OIL
83.84
+0.27(+0.32%)
GOLD FUTURES
2,346.40
+3.90(+0.17%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,414.71
+143.55(+0.28%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Kenetics Group Ltd. (KEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3750

0.0000

(0.00%)

At close: 10:31AM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3750	0.3000	0.3000	0.3750	0.3750	1,428,600
24 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
23 Apr 2024	0.3750	0.3760	0.3760	0.3750	0.3750	66
22 Apr 2024	0.4250	0.4340	0.3750	0.3750	0.3750	995,939
19 Apr 2024	0.4250	0.4000	0.4000	0.4250	0.4250	1,756
18 Apr 2024	0.4250	0.4100	0.4000	0.4250	0.4250	624,765
17 Apr 2024	0.4250	0.4400	0.4400	0.4250	0.4250	100,000
16 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
15 Apr 2024	0.4250	0.4000	0.4000	0.4250	0.4250	367
12 Apr 2024	0.4250	0.4100	0.4100	0.4250	0.4250	50,000
11 Apr 2024	0.4250	0.4480	0.4000	0.4250	0.4250	326,511
10 Apr 2024	0.4100	0.4450	0.4000	0.4250	0.4250	824,306
09 Apr 2024	0.4500	0.4100	0.4100	0.4500	0.4500	66
08 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Apr 2024	0.4750	0.4500	0.4100	0.4500	0.4500	735,016
04 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
03 Apr 2024	0.4750	0.4530	0.4500	0.4750	0.4750	2,000,005
02 Apr 2024	0.4750	0.4500	0.4500	0.4750	0.4750	1,099
28 Mar 2024	0.4750	0.4500	0.4500	0.4750	0.4750	400,150
27 Mar 2024	0.4750	0.4800	0.4500	0.4750	0.4750	7,000
26 Mar 2024	0.4750	0.4890	0.4500	0.4750	0.4750	179,166
25 Mar 2024	0.4750	0.4890	0.4890	0.4750	0.4750	16,490
22 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Mar 2024	0.4750	0.4500	0.4500	0.4750	0.4750	965
20 Mar 2024	0.4750	0.4970	0.4970	0.4750	0.4750	997,834
19 Mar 2024	0.4750	0.4790	0.4500	0.4750	0.4750	644
18 Mar 2024	0.4750	0.4550	0.4500	0.4750	0.4750	7,906
15 Mar 2024	0.5000	0.4500	0.4500	0.4750	0.4750	177,818
14 Mar 2024	0.5000	0.4100	0.4100	0.5000	0.5000	285,714
13 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Mar 2024	0.5000	0.4550	0.4550	0.5000	0.5000	150,000
11 Mar 2024	0.5000	0.4600	0.4600	0.5000	0.5000	33
08 Mar 2024	0.5000	0.4600	0.4600	0.5000	0.5000	5,063
07 Mar 2024	0.5000	0.4890	0.4600	0.5000	0.5000	32,749
06 Mar 2024	0.5000	0.4900	0.4600	0.5000	0.5000	163,938
05 Mar 2024	0.5000	0.4610	0.4610	0.5000	0.5000	179,870
04 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 Mar 2024	0.5000	0.4900	0.4750	0.5000	0.5000	2,505
29 Feb 2024	0.5000	0.4900	0.4750	0.5000	0.5000	55,304
28 Feb 2024	0.5000	0.4750	0.4750	0.5000	0.5000	100
27 Feb 2024	0.5000	0.4750	0.4750	0.5000	0.5000	231
26 Feb 2024	0.5250	0.5000	0.4750	0.5000	0.5000	200,213
23 Feb 2024	0.5250	0.5000	0.5000	0.5250	0.5250	31,326
22 Feb 2024	0.5250	0.5000	0.5000	0.5250	0.5250	419
21 Feb 2024	0.5500	0.5000	0.5000	0.5250	0.5250	19,462
20 Feb 2024	0.5500	0.5000	0.5000	0.5500	0.5500	50,000
19 Feb 2024	0.5500	0.5530	0.5520	0.5500	0.5500	95
16 Feb 2024	0.5500	0.5530	0.5000	0.5500	0.5500	4,199
15 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
14 Feb 2024	0.5500	0.5020	0.5020	0.5500	0.5500	100,000
13 Feb 2024	0.5500	0.5900	0.5900	0.5500	0.5500	20,017
12 Feb 2024	0.5500	0.5000	0.5000	0.5500	0.5500	5,956
09 Feb 2024	0.5500	0.5520	0.5520	0.5500	0.5500	70,248
08 Feb 2024	0.5500	0.6000	0.5500	0.5500	0.5500	70,025
07 Feb 2024	0.5500	0.5100	0.5000	0.5500	0.5500	571,950
06 Feb 2024	0.5500	0.5600	0.5000	0.5500	0.5500	15,348
05 Feb 2024	0.5500	0.5050	0.5050	0.5500	0.5500	100,000
02 Feb 2024	0.5500	0.5050	0.5050	0.5500	0.5500	95
01 Feb 2024	0.5500	0.5050	0.5050	0.5500	0.5500	21
31 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	135
30 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
29 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	1,984
26 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Jan 2024	0.5500	0.5150	0.5050	0.5500	0.5500	490,229
24 Jan 2024	0.5500	0.5630	0.5540	0.5500	0.5500	131,500
23 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	20,045
22 Jan 2024	0.5500	0.5050	0.5050	0.5500	0.5500	568
19 Jan 2024	0.5500	0.5210	0.5050	0.5500	0.5500	150,058
18 Jan 2024	0.5500	0.5630	0.5210	0.5500	0.5500	352,043
17 Jan 2024	0.5500	0.5210	0.5210	0.5500	0.5500	828
16 Jan 2024	0.5750	0.5500	0.5500	0.5500	0.5500	125,055
15 Jan 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
12 Jan 2024	0.5750	0.5580	0.5560	0.5750	0.5750	250,001
11 Jan 2024	0.6000	0.5600	0.5600	0.5750	0.5750	446
10 Jan 2024	0.6000	0.5670	0.5670	0.6000	0.6000	4,074
09 Jan 2024	0.6000	0.5800	0.5800	0.6000	0.6000	1,275,681
08 Jan 2024	0.5000	0.7000	0.4820	0.6000	0.6000	7,194,689
05 Jan 2024	0.5000	0.5450	0.5450	0.5000	0.5000	3,651
04 Jan 2024	0.4750	0.5350	0.4740	0.5000	0.5000	1,492,847
03 Jan 2024	0.4500	0.5000	0.4500	0.4500	0.4500	776
02 Jan 2024	0.4750	0.5120	0.4000	0.4500	0.4500	307,755
29 Dec 2023	0.4750	0.4550	0.4550	0.4750	0.4750	594
28 Dec 2023	0.4750	0.5140	0.4000	0.4750	0.4750	42,348
27 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
22 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
20 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
19 Dec 2023	0.4750	0.4550	0.4550	0.4750	0.4750	67
18 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
15 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
14 Dec 2023	0.4750	0.4000	0.4000	0.4750	0.4750	38,850
13 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
12 Dec 2023	0.5250	0.5200	0.4550	0.4750	0.4750	141,230
11 Dec 2023	0.5250	0.5000	0.5000	0.5250	0.5250	3,762
08 Dec 2023	0.5250	0.5000	0.3720	0.5250	0.5250	2,977,200
07 Dec 2023	0.5250	0.5000	0.5000	0.5250	0.5250	100,257
06 Dec 2023	0.5250	0.5380	0.5380	0.5250	0.5250	3,702
05 Dec 2023	0.5250	0.5000	0.5000	0.5250	0.5250	300,000
04 Dec 2023	0.5250	0.5250	0.5250	0.5250	0.5250	-
01 Dec 2023	0.5250	0.5390	0.5390	0.5250	0.5250	21,123
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,899.03+270.55(+0.72%)

HANG SENG17,627.73+343.19(+1.99%)

CRUDE OIL83.84+0.27(+0.32%)

GOLD FUTURES2,346.40+3.90(+0.17%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,414.71+143.55(+0.28%)

Trending tickers

Kenetics Group Ltd. (KEN.L)

NIKKEI 225
37,899.03
+270.55(+0.72%)

HANG SENG
17,627.73
+343.19(+1.99%)

CRUDE OIL
83.84
+0.27(+0.32%)

GOLD FUTURES
2,346.40
+3.90(+0.17%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,414.71
+143.55(+0.28%)