Kinder Morgan, Inc. - 0JR2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.23	27.61	27.61	27.61	27.05	7,062
December 03, 2025	26.96	27.31	27.31	27.33	26.9	9,693
December 02, 2025	27.31	26.88	26.88	27.4	26.86	4,898
December 01, 2025	27.64	27.38	27.38	27.64	27.21	2,205
November 28, 2025	27.04	27.29	27.29	27.34	26.96	1,365
November 26, 2025	26.65	26.97	26.97	26.99	26.65	1,414
November 25, 2025	26.75	26.7	26.6	27.08	26.34	12,124
November 24, 2025	26.98	26.78	26.78	27.02	26.59	15,299
November 21, 2025	26.77	26.72	26.97	27.12	26.46	3,308
November 20, 2025	26.96	26.9	26.9	27.35	26.76	2,093
November 19, 2025	26.96	26.81	26.81	26.96	26.46	4,500
November 18, 2025	27.5	27.18	27.18	27.5	26.94	2,783
November 17, 2025	27.41	27.38	27.38	27.53	27.22	18,580
November 14, 2025	27.11	27.32	27.32	27.37	26.73	3,742
November 13, 2025	27.15	26.92	26.92	27.19	26.9	4,744
November 12, 2025	27	27.05	27.05	27.33	26.95	8,077
November 11, 2025	27.14	26.99	26.99	27.15	26.82	2,794
November 10, 2025	26.6	26.92	26.92	26.93	26.43	6,578
November 07, 2025	26.12	26.5	26.5	26.5	26.06	6,819
November 06, 2025	26.34	26.22	26.22	26.34	25.92	4,640
November 05, 2025	25.85	26.15	26.15	26.2	25.67	22,204
November 04, 2025	25.92	25.85	25.85	26.05	25.75	17,228
November 03, 2025	25.78	25.96	25.96	26.02	25.62	6,466
October 31, 2025	26.39	26.11	26.11	26.39	25.97	2,071
October 30, 2025	26.04	26.17	25.88	26.28	25.75	4,194
October 29, 2025	26.35	26.03	25.74	26.37	25.93	8,455
October 28, 2025	26.1	26.04	25.75	26.14	25.87	2,946
October 27, 2025	26.36	26.1	26.07	26.36	25.83	3,971
October 24, 2025	26.4	25.85	25.85	26.48	25.81	5,867
October 23, 2025	27.85	26.66	26.66	28.13	26.45	10,262
October 22, 2025	27.6	27.31	27.31	27.6	27.17	1,669
October 21, 2025	27.6	27.42	27.42	27.62	27.38	2,196
October 20, 2025	27.4	27.57	27.57	27.83	27.36	2,712
October 17, 2025	27.11	27.25	27.25	27.26	27	9,586
October 16, 2025	27.76	27.04	27.04	27.76	27.03	2,551
October 15, 2025	27.55	27.61	27.61	27.77	27.4	2,777
October 14, 2025	27.22	27.29	27.29	27.37	26.99	2,447
October 13, 2025	27.11	27.29	27.29	27.33	27.03	16,389
October 10, 2025	27.6	27.29	27.29	27.76	27.22	2,283
October 09, 2025	28.08	27.74	27.74	28.3	27.71	6,148
October 08, 2025	27.87	28.06	28.06	28.1	27.65	3,650
October 07, 2025	28.42	28	28	28.42	27.74	5,102
October 06, 2025	28.59	28.42	28.42	28.62	28.02	985
October 03, 2025	28	28.61	28.61	28.64	28	6,399
October 02, 2025	28.21	28.2	28.2	28.87	28.2	39,031
October 01, 2025	28.29	28.33	28.33	28.34	28	2,184
September 30, 2025	28.28	28.22	28.22	28.46	28.16	5,488
September 29, 2025	28.26	28.17	28.17	28.3	28.04	4,111
September 26, 2025	28.18	28.27	28.27	28.48	28.1	1,702
September 25, 2025	27.96	27.97	27.97	28.16	27.53	3,385
September 24, 2025	27.62	27.96	27.96	28.01	27.62	6,478
September 23, 2025	27.2	27.55	27.55	27.63	27.17	2,321
September 22, 2025	27.33	27.38	27.38	27.44	27.24	3,143
September 19, 2025	27.61	27.35	27.35	27.65	27.3	903
September 18, 2025	27.57	27.79	27.79	27.82	27.5	4,053
September 17, 2025	27.25	27.52	27.52	27.52	27.25	2,826
September 16, 2025	27.41	27.21	27.21	27.41	27.1	1,439
September 15, 2025	27.78	27.54	27.54	27.78	27.52	1,380
September 12, 2025	27.55	27.68	27.68	27.81	27.47	5,610
September 11, 2025	27.3	27.56	27.56	27.56	27.22	10,647

Kinder Morgan, Inc. (0JR2.L) LSE