Kellanova - 0R1R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.22	83.15	83.15	83.25	83.14	1,372
December 03, 2025	82.94	83.18	83.18	83.7	82.94	1,449
December 02, 2025	83.63	83.11	83.11	83.63	82.81	3,545
December 01, 2025	83.98	83.11	83.11	83.98	82.9	157
November 28, 2025	83.61	83.63	83.63	83.63	83.61	12
November 26, 2025	83.68	83.58	83.57	83.68	83.52	45
November 25, 2025	83.47	83.57	83.57	83.6	83.47	364
November 24, 2025	83.45	83.47	83.47	83.47	83.45	722
November 21, 2025	83.4	83.4	83.4	83.4	83.4	38
November 20, 2025	84	83.4	83.4	84	83.4	76
November 19, 2025	83.4	83.43	83.43	83.43	83.4	163
November 18, 2025	83.41	83.39	83.39	83.41	83.38	161
November 17, 2025	83.35	83.34	83.34	83.38	83.31	160
November 14, 2025	83.38	83.31	83.31	83.38	83.3	6
November 13, 2025	83.38	83.37	83.37	83.38	83.34	22
November 12, 2025	82.39	83.38	83.38	83.38	82.39	91
November 11, 2025	83.32	83.31	83.31	83.33	83.3	226
November 10, 2025	83.24	83.25	83.25	83.32	83.24	97
November 07, 2025	83.23	83.26	83.28	83.28	83.23	130
November 06, 2025	83.2	83.16	83.16	83.22	83.16	43,072
November 05, 2025	83.27	83.15	83.15	83.27	83.14	167
November 04, 2025	83.06	83.18	83.18	83.18	83.06	44
November 03, 2025	82.94	83.05	83.05	83.05	82.88	15
October 31, 2025	83.06	83.07	83.07	83.07	83.06	2,040
October 30, 2025	83.08	83.15	83.15	83.15	83.08	193
October 29, 2025	82.96	83.04	83.04	83.09	82.96	187
October 28, 2025	83.11	83.08	83.08	83.11	83.07	23
October 27, 2025	83.03	83.06	83.06	83.13	83.03	115,293
October 24, 2025	83.01	82.98	82.98	83.01	82.98	312
October 23, 2025	83.05	83.02	83.02	83.05	82.93	23
October 22, 2025	82.98	83	83	83	82.89	550
October 21, 2025	83.05	82.98	82.98	83.05	82.94	242
October 20, 2025	82.91	82.99	82.99	83.03	82.91	1
October 17, 2025	82.89	83.05	83.05	83.05	82.89	487
October 16, 2025	82.84	82.82	82.82	82.84	82.82	206
October 15, 2025	82.84	82.84	82.84	82.84	82.84	10
October 14, 2025	82.9	82.86	82.86	82.9	82.86	209
October 13, 2025	83.16	82.86	82.89	83.18	82.53	228
October 10, 2025	82.81	82.88	82.88	82.88	82.81	22
October 09, 2025	82.85	82.89	82.89	82.89	82.84	88
October 08, 2025	82.78	82.87	82.87	82.87	82.78	14
October 07, 2025	82.89	82.96	82.96	82.96	82.89	21
October 06, 2025	82.73	82.66	82.66	82.73	82.66	172
October 03, 2025	82.84	82.73	82.73	82.84	82.66	259
October 02, 2025	82.2	82.77	82.77	82.77	82.2	65
October 01, 2025	82.12	82.32	82.32	82.35	82.05	399
September 30, 2025	81.87	81.77	81.77	81.87	81.77	206
September 29, 2025	78.58	81.71	81.85	81.92	78.58	3,936
September 26, 2025	77.19	77.47	77.47	77.47	77.12	289
September 25, 2025	76.88	77.26	77.26	77.42	76.88	363
September 24, 2025	77.01	76.88	76.88	77.03	76.54	5,649
September 23, 2025	76.92	77.02	77.02	77.12	76.82	148
September 22, 2025	77.38	77.21	77.21	77.38	77.04	68
September 19, 2025	78.12	77.69	77.69	78.14	77.36	58,181
September 18, 2025	78.7	78.65	78.65	78.8	78.44	81
September 17, 2025	79.25	78.8	79.02	79.43	78.31	528
September 16, 2025	79.06	79.26	79.26	79.33	79.06	190
September 15, 2025	79.47	79.27	79.24	79.47	79.24	43
September 12, 2025	79.55	79.44	79.44	79.55	79.44	21
September 11, 2025	79.57	79.47	79.47	79.57	79.37	37

Kellanova (0R1R.L) LSE