Kinovo plc (KINO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 49.35 | 50.00 | 47.00 | 47.20 | 47.20 | 231,569 |
| 02 May 2024 | 44.50 | 51.25 | 43.00 | 49.80 | 49.80 | 777,534 |
| 01 May 2024 | 41.00 | 41.63 | 40.75 | 41.00 | 41.00 | 32,480 |
| 30 Apr 2024 | 42.00 | 41.40 | 40.00 | 41.40 | 41.40 | 166,333 |
| 29 Apr 2024 | 42.00 | 43.00 | 41.14 | 41.80 | 41.80 | 50,294 |
| 26 Apr 2024 | 42.00 | 43.00 | 41.14 | 42.60 | 42.60 | 111,266 |
| 25 Apr 2024 | 42.00 | 43.00 | 41.20 | 42.00 | 42.00 | 35,128 |
| 24 Apr 2024 | 42.00 | 43.00 | 41.85 | 42.00 | 42.00 | 32,397 |
| 23 Apr 2024 | 41.50 | 43.00 | 40.00 | 41.80 | 41.80 | 56,774 |
| 22 Apr 2024 | 41.50 | 43.00 | 40.00 | 41.40 | 41.40 | 81,853 |
| 19 Apr 2024 | 41.50 | 43.00 | 40.60 | 41.50 | 41.50 | 56,486 |
| 18 Apr 2024 | 41.50 | 42.00 | 40.50 | 41.20 | 41.20 | 72,981 |
| 17 Apr 2024 | 41.50 | 41.94 | 40.40 | 41.50 | 41.50 | 106,417 |
| 16 Apr 2024 | 42.00 | 41.47 | 40.00 | 40.80 | 40.80 | 235,483 |
| 15 Apr 2024 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 232,887 |
| 12 Apr 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 117,460 |
| 11 Apr 2024 | 41.00 | 42.00 | 40.50 | 41.00 | 41.00 | 52,965 |
| 10 Apr 2024 | 41.50 | 42.00 | 40.40 | 41.40 | 41.40 | 38,864 |
| 09 Apr 2024 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | 781,093 |
| 08 Apr 2024 | 42.50 | 43.25 | 41.00 | 42.00 | 42.00 | 128,296 |
| 05 Apr 2024 | 41.50 | 43.00 | 41.28 | 42.50 | 42.50 | 132,611 |
| 04 Apr 2024 | 41.50 | 42.00 | 40.75 | 41.40 | 41.40 | 250,354 |
| 03 Apr 2024 | 41.50 | 42.00 | 40.00 | 41.20 | 41.20 | 135,326 |
| 02 Apr 2024 | 41.00 | 42.60 | 40.55 | 42.00 | 42.00 | 163,525 |
| 28 Mar 2024 | 41.00 | 42.00 | 40.50 | 41.00 | 41.00 | 21,906 |
| 27 Mar 2024 | 42.50 | 44.00 | 40.30 | 41.00 | 41.00 | 396,309 |
| 26 Mar 2024 | 42.50 | 44.00 | 41.13 | 41.80 | 41.80 | 140,841 |
| 25 Mar 2024 | 43.00 | 44.00 | 41.13 | 42.00 | 42.00 | 210,426 |
| 22 Mar 2024 | 42.50 | 43.00 | 41.00 | 42.20 | 42.20 | 156,965 |
| 21 Mar 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | 37,735 |
| 20 Mar 2024 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 141,616 |
| 19 Mar 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 298,623 |
| 18 Mar 2024 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 208,739 |
| 15 Mar 2024 | 46.50 | 47.00 | 25.00 | 46.00 | 46.00 | 80,096 |
| 14 Mar 2024 | 47.00 | 50.00 | 46.15 | 47.00 | 47.00 | 82,331 |
| 13 Mar 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 59,825 |
| 12 Mar 2024 | 46.00 | 47.00 | 44.00 | 47.00 | 47.00 | 238,301 |
| 11 Mar 2024 | 41.00 | 46.95 | 42.25 | 45.60 | 45.60 | 315,381 |
| 08 Mar 2024 | 41.50 | 43.00 | 38.50 | 42.00 | 42.00 | 1,946,916 |
| 07 Mar 2024 | 48.50 | 48.00 | 46.13 | 47.00 | 47.00 | 102,619 |
| 06 Mar 2024 | 49.00 | 48.88 | 48.00 | 48.00 | 48.00 | 512,186 |
| 05 Mar 2024 | 49.00 | 49.00 | 48.20 | 49.00 | 49.00 | 108,263 |
| 04 Mar 2024 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 467,369 |
| 01 Mar 2024 | 49.00 | 50.00 | 48.00 | 48.60 | 48.60 | 188,219 |
| 29 Feb 2024 | 49.00 | 49.75 | 48.14 | 49.00 | 49.00 | 40,815 |
| 28 Feb 2024 | 48.50 | 49.30 | 48.35 | 49.00 | 49.00 | 67,127 |
| 27 Feb 2024 | 48.50 | 49.40 | 48.00 | 48.50 | 48.50 | 81,675 |
| 26 Feb 2024 | 50.50 | 51.00 | 47.25 | 48.50 | 48.50 | 192,191 |
| 23 Feb 2024 | 50.50 | 50.25 | 49.00 | 50.00 | 50.00 | 10,016 |
| 22 Feb 2024 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | 31,336 |
| 21 Feb 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 53,019 |
| 20 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | 36,225 |
| 19 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 46,612 |
| 16 Feb 2024 | 49.50 | 52.00 | 49.00 | 51.00 | 51.00 | 208,918 |
| 15 Feb 2024 | 49.50 | 50.00 | 49.01 | 49.20 | 49.20 | 124,713 |
| 14 Feb 2024 | 48.00 | 52.00 | 48.25 | 49.60 | 49.60 | 342,107 |
| 13 Feb 2024 | 51.00 | 51.50 | 48.00 | 48.00 | 48.00 | 297,605 |
| 12 Feb 2024 | 55.00 | 56.00 | 48.10 | 50.00 | 50.00 | 738,026 |
| 09 Feb 2024 | 55.00 | 57.00 | 51.00 | 55.50 | 55.50 | 728,338 |
| 08 Feb 2024 | 62.50 | 63.00 | 60.00 | 62.00 | 62.00 | 58,150 |
| 07 Feb 2024 | 63.00 | 63.90 | 61.00 | 61.00 | 61.00 | 162,898 |
| 06 Feb 2024 | 63.00 | 63.80 | 61.50 | 61.50 | 61.50 | 23,704 |
| 05 Feb 2024 | 66.00 | 66.00 | 62.10 | 63.00 | 63.00 | 140,434 |
| 02 Feb 2024 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | 247,129 |
| 01 Feb 2024 | 66.50 | 67.00 | 65.45 | 65.50 | 65.50 | 74,124 |
| 31 Jan 2024 | 65.50 | 66.75 | 65.00 | 66.50 | 66.50 | 50,816 |
| 30 Jan 2024 | 65.00 | 67.50 | 64.02 | 65.50 | 65.50 | 39,619 |
| 29 Jan 2024 | 65.00 | 66.00 | 63.25 | 65.00 | 65.00 | 123,503 |
| 26 Jan 2024 | 66.00 | 67.84 | 64.60 | 66.50 | 66.50 | 53,894 |
| 25 Jan 2024 | 68.00 | 68.00 | 64.10 | 66.50 | 66.50 | 174,000 |
| 24 Jan 2024 | 68.50 | 69.91 | 67.03 | 68.50 | 68.50 | 17,418 |
| 23 Jan 2024 | 68.50 | 70.00 | 68.13 | 68.50 | 68.50 | 90,500 |
| 22 Jan 2024 | 63.50 | 70.00 | 62.00 | 68.50 | 68.50 | 238,406 |
| 19 Jan 2024 | 63.50 | 65.00 | 61.84 | 65.00 | 65.00 | 104,264 |
| 18 Jan 2024 | 63.50 | 62.60 | 62.00 | 62.00 | 62.00 | 19,396 |
| 17 Jan 2024 | 61.50 | 64.00 | 61.75 | 62.00 | 62.00 | 87,166 |
| 16 Jan 2024 | 62.50 | 63.97 | 60.75 | 61.50 | 61.50 | 186,866 |
| 15 Jan 2024 | 60.85 | 64.00 | 59.00 | 62.50 | 62.50 | 147,667 |
| 12 Jan 2024 | 58.00 | 59.00 | 57.21 | 58.00 | 58.00 | 101,053 |
| 11 Jan 2024 | 56.00 | 57.85 | 56.50 | 56.00 | 56.00 | 52,786 |
| 10 Jan 2024 | 56.00 | 58.00 | 55.27 | 56.00 | 56.00 | 6,622 |
| 09 Jan 2024 | 56.00 | 55.00 | 54.04 | 56.00 | 56.00 | 15,002 |
| 08 Jan 2024 | 56.00 | 56.96 | 56.00 | 56.00 | 56.00 | 14,082 |
| 05 Jan 2024 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5,130 |
| 04 Jan 2024 | 56.00 | 57.40 | 55.22 | 56.00 | 56.00 | 8,170 |
| 03 Jan 2024 | 57.00 | 58.00 | 56.02 | 57.00 | 57.00 | 37,341 |
| 02 Jan 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 14,444 |
| 29 Dec 2023 | 57.00 | 57.99 | 56.33 | 57.00 | 57.00 | 20,892 |
| 28 Dec 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 19,781 |
| 27 Dec 2023 | 57.00 | 57.90 | 56.00 | 57.00 | 57.00 | 16,237 |
| 22 Dec 2023 | 57.00 | 57.78 | 56.02 | 57.00 | 57.00 | 25,139 |
| 21 Dec 2023 | 57.50 | 59.00 | 56.21 | 57.00 | 57.00 | 104,001 |
| 20 Dec 2023 | 54.75 | 59.00 | 55.49 | 57.50 | 57.50 | 97,259 |
| 19 Dec 2023 | 56.50 | 55.56 | 54.00 | 54.75 | 54.75 | 68,160 |
| 18 Dec 2023 | 56.50 | 58.00 | 55.25 | 56.50 | 56.50 | 14,110 |
| 15 Dec 2023 | 56.00 | 58.00 | 56.65 | 56.50 | 56.50 | 118,962 |
| 14 Dec 2023 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 52,232 |
| 13 Dec 2023 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 30,854 |
| 12 Dec 2023 | 55.00 | 56.00 | 54.52 | 55.00 | 55.00 | 41,931 |
| 11 Dec 2023 | 55.00 | 56.00 | 54.48 | 55.00 | 55.00 | 138,077 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.