Kodal Minerals Plc - KOD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.44	0.44	0.46	0.42	20.93M
February 19, 2026	0.44	0.44	0.44	0.45	0.42	21.9M
February 18, 2026	0.44	0.44	0.44	0.47	0.41	21.61M
February 17, 2026	0.45	0.43	0.43	0.46	0.42	33.12M
February 16, 2026	0.45	0.45	0.45	0.46	0.42	29.51M
February 13, 2026	0.46	0.5	0.5	0.5	0.44	25.56M
February 12, 2026	0.44	0.45	0.45	0.47	0.43	20.84M
February 11, 2026	0.44	0.45	0.45	0.47	0.42	97.15M
February 10, 2026	0.41	0.44	0.44	0.47	0.4	71.42M
February 09, 2026	0.39	0.41	0.41	0.43	0.37	54.35M
February 06, 2026	0.41	0.39	0.39	0.42	0.34	306.8M
February 05, 2026	0.45	0.4	0.4	0.46	0.4	80.31M
February 04, 2026	0.46	0.42	0.42	0.47	0.4	65.8M
February 03, 2026	0.46	0.43	0.43	0.48	0.43	19.17M
February 02, 2026	0.48	0.46	0.46	0.49	0.45	51.32M
January 30, 2026	0.49	0.48	0.48	0.51	0.46	59.91M
January 29, 2026	0.47	0.49	0.5	0.51	0.45	91.31M
January 28, 2026	0.45	0.48	0.48	0.49	0.43	79.69M
January 27, 2026	0.43	0.46	0.46	0.47	0.42	57.36M
January 26, 2026	0.49	0.43	0.43	0.5	0.42	231.75M
January 23, 2026	0.5	0.5	0.5	0.52	0.48	84.56M
January 22, 2026	0.48	0.51	0.51	0.52	0.47	124.67M
January 21, 2026	0.51	0.48	0.48	0.52	0.45	185.55M
January 20, 2026	0.58	0.51	0.51	0.62	0.5	318.96M
January 19, 2026	0.49	0.56	0.56	0.62	0.49	463.31M
January 16, 2026	0.45	0.5	0.5	0.5	0.44	246.88M
January 15, 2026	0.41	0.46	0.46	0.47	0.39	287.53M
January 14, 2026	0.38	0.4	0.4	0.42	0.37	225.26M
January 13, 2026	0.35	0.38	0.38	0.39	0.34	165.14M
January 12, 2026	0.34	0.35	0.35	0.36	0.33	71.93M
January 09, 2026	0.35	0.35	0.35	0.36	0.32	35.24M
January 08, 2026	0.33	0.35	0.35	0.35	0.31	56.1M
January 07, 2026	0.32	0.33	0.33	0.35	0.3	46.68M
January 06, 2026	0.31	0.32	0.32	0.33	0.3	13.25M
January 05, 2026	0.33	0.31	0.31	0.34	0.3	46.14M
January 02, 2026	0.33	0.31	0.31	0.34	0.31	37.73M
December 31, 2025	0.34	0.33	0.33	0.35	0.32	7.4M
December 30, 2025	0.31	0.33	0.33	0.34	0.3	32.82M
December 29, 2025	0.31	0.31	0.31	0.32	0.28	26.24M
December 24, 2025	0.29	0.31	0.31	0.32	0.28	31.78M
December 23, 2025	0.3	0.29	0.29	0.31	0.28	54.82M
December 22, 2025	0.3	0.3	0.3	0.31	0.28	31.36M
December 19, 2025	0.32	0.3	0.3	0.33	0.29	65.35M
December 18, 2025	0.32	0.33	0.33	0.34	0.3	24.26M
December 17, 2025	0.33	0.32	0.32	0.35	0.3	51.45M
December 16, 2025	0.3	0.3	0.3	0.33	0.29	18.01M
December 15, 2025	0.31	0.3	0.3	0.32	0.29	18.12M
December 12, 2025	0.32	0.31	0.31	0.33	0.3	32.53M
December 11, 2025	0.32	0.32	0.32	0.33	0.31	14.06M
December 10, 2025	0.31	0.32	0.32	0.33	0.3	35.15M
December 09, 2025	0.33	0.31	0.31	0.33	0.3	54.56M
December 08, 2025	0.34	0.32	0.32	0.36	0.32	40.79M
December 05, 2025	0.36	0.36	0.36	0.38	0.33	23.55M
December 04, 2025	0.37	0.36	0.36	0.38	0.33	20.72M
December 03, 2025	0.35	0.35	0.35	0.37	0.33	14.18M
December 02, 2025	0.35	0.35	0.35	0.37	0.33	22.63M
December 01, 2025	0.38	0.35	0.35	0.39	0.33	92.15M
November 28, 2025	0.36	0.36	0.36	0.37	0.34	34.45M
November 27, 2025	0.36	0.36	0.36	0.37	0.34	16.42M
November 26, 2025	0.35	0.36	0.36	0.37	0.34	45.59M

Kodal Minerals Plc (KOD.L) LSE