Kinovo plc - KINO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	87	87	87	88	86	81,293
June 27, 2025	86.45	87	87	88	86.45	36,414
June 26, 2025	86.6	87	87	87	86	1.13M
June 25, 2025	86.6	87	87	88	86.42	117,341
June 24, 2025	86.41	87	87	87.98	85	1.02M
June 23, 2025	86.4	86.5	86.5	88	85	65,930
June 20, 2025	86.4	86.5	86.5	88	86.07	49,469
June 19, 2025	86.07	86.4	86.4	88	85	36,542
June 18, 2025	88	86.4	86.4	88	85.9	163,119
June 17, 2025	85.81	86.4	86.4	86.8	85.81	167,722
June 16, 2025	85	86.2	86.2	86.98	85	40,784
June 13, 2025	86	86	86	86.25	85.75	20,932
June 12, 2025	85.55	86	86	86	85	155,975
June 11, 2025	85.5	86	86	86	85	289,739
June 10, 2025	85.8	86	86	86	85	389,889
June 09, 2025	85.8	85.8	85.8	86	85	130,067
June 06, 2025	85.32	85.6	85.6	85.74	85.01	117,521
June 05, 2025	85.6	85.6	85.6	85.74	85.42	221,395
June 04, 2025	85.4	85.5	85.5	85.74	85	240,020
June 03, 2025	85.28	85.6	85.6	86	85	138,493
June 02, 2025	85.4	85.6	85.6	86	85	226,355
May 30, 2025	85.4	85.4	85.4	85.85	85	108,226
May 29, 2025	85.5	85.4	85.4	85.85	85	93,469
May 28, 2025	85.22	85.4	85.4	85.99	85.22	244,278
May 27, 2025	85.2	85.4	85.4	86	84	349,858
May 23, 2025	84.02	85	85	85.2	84	165,382
May 22, 2025	85.01	85	85	86	84	273,458
May 21, 2025	85.2	85.2	85.2	85.25	84.48	508,158
May 20, 2025	85.2	85.2	85.2	86	84	144,786
May 19, 2025	85.2	85	85	85.4	84	642,880
May 16, 2025	85	85.2	85.2	85.75	84	287,579
May 15, 2025	85	85	85	86	84	730,728
May 14, 2025	82	85	85	86	82	1.94M
May 13, 2025	81	81	81	84	79	421,051
May 12, 2025	61	82.2	82.2	84	61	753,289
May 09, 2025	61	62	62	65	59	101,499
May 08, 2025	58.75	60	60	61	58.75	89,622
May 07, 2025	58	59	59	60	56.8	30,309
May 06, 2025	58.65	60	60	60	58	6,929
May 02, 2025	60	58.65	58.65	60	58.65	4,564
May 01, 2025	60	59	59	60	59	2,004
April 30, 2025	59.96	59	59	60	58.55	8,294
April 29, 2025	58	59	59	60	58	112,962
April 28, 2025	60	59	59	60	59	10,748
April 25, 2025	58	60	60	60	57.25	35,623
April 24, 2025	58	57.5	57.5	58	57	11,600
April 23, 2025	58	57.5	57.5	58	56.6	41,634
April 22, 2025	57.15	57.3	57.3	57.99	57	15,831
April 17, 2025	57	57.3	57.3	58	55.2	11,116
April 16, 2025	57	57	57	57	57	3,074
April 15, 2025	57	57	57	58	56.2	136,976
April 14, 2025	57.98	57	57	57.98	57	76,519
April 11, 2025	56.6	57	57	57	56.6	3,253
April 10, 2025	56.5	56.6	56.6	58	56.5	403,636
April 09, 2025	56	57	57	58	56	169,803
April 08, 2025	56	56	56	57	55.24	206,903
April 07, 2025	56.4	55.2	55.2	59	55	151,278
April 04, 2025	59.2	57	57	60.02	57	549,865
April 03, 2025	60.02	60	60	60.5	59	96,378
April 02, 2025	60	60	60	62	59.06	210,580

Kinovo plc (KINO.L) LSE