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

33.07

+0.3471(+1.06%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	33.29	33.04	33.04	33.57	32.65	2,281
April 01, 2026	33.3	32.72	32.72	33.5	32	11,887
March 31, 2026	34.75	33.16	33.16	35	32.88	14,095
March 30, 2026	34.2	33.78	33.78	34.75	33.74	8,464
March 27, 2026	34.23	34.16	34.16	34.73	33.82	19,150
March 26, 2026	34	34.24	34.24	34.34	33.5	3,672
March 25, 2026	33.7	33.98	33.98	34.38	33.5	4,602
March 24, 2026	33.82	33.9	33.9	34.24	33	8,851
March 23, 2026	32.84	32.5	32.5	33.8	31.96	14,258
March 20, 2026	33.48	33.41	33.41	33.8	33.18	3,945
March 19, 2026	32.72	33.34	33.34	33.71	32	3,443
March 18, 2026	33.44	32.86	32.86	33.8	31.8	2,804
March 17, 2026	33.49	33.39	33.39	34.5	33.02	4,842
March 16, 2026	33.34	33.28	33.28	34	32.26	17,488
March 13, 2026	33.35	33.53	33.53	34	33	1,574
March 12, 2026	32.85	33.24	33.24	33.91	32.85	5,044
March 11, 2026	33.12	33.11	33.11	33.38	32.68	4,425
March 10, 2026	33.49	33.09	33.09	33.49	32.99	7,561
March 09, 2026	34.3	33.83	33.83	34.48	33.27	6,539
March 06, 2026	33.47	33.99	33.99	33.99	33.24	2,884
March 05, 2026	34.14	33.63	33.63	34.18	33.37	2,275
March 04, 2026	33.98	33.86	33.86	34.15	33.39	24,472
March 03, 2026	34.05	34.49	34.49	34.62	33.53	42,512
March 02, 2026	34.42	34	34	35	33.08	7,434
February 27, 2026	33.46	33.24	33.24	33.71	32.96	28,054
February 26, 2026	32.51	33.07	33.07	33.22	32.51	6,363
February 25, 2026	33	32.7	32.7	33.01	32.23	2,982
February 24, 2026	32.79	32.57	32.57	33.17	32.15	11,340
February 23, 2026	32.63	32.75	32.75	33.2	32.44	6,777
February 20, 2026	32.9	32.57	0	32.9	32.2	6,188
February 19, 2026	32.3	32.57	0	32.76	32.2	14,925
February 18, 2026	32.15	32.22	0	32.54	32.15	2,440
February 17, 2026	32.39	32.01	0	33.15	31.86	12,608
February 13, 2026	31.7	32.27	0	32.33	31.55	8,574
February 12, 2026	31.14	31.87	0	31.9	31.14	6,809
February 11, 2026	31.23	31.5	0	31.59	30.9	7,178
February 10, 2026	30.99	30.99	0	31.53	30.76	17,025
February 09, 2026	30.58	31.01	0	31.04	30.11	8,258
February 06, 2026	30.6	30.51	0	30.6	30.25	5,223
February 05, 2026	29.99	30.31	0	30.5	29.76	12,432
February 04, 2026	30.29	29.94	0	30.54	29.59	12,828
February 03, 2026	29.83	30.19	0	30.38	29.3	4,313
February 02, 2026	29.85	29.72	0	30.16	29.48	9,873
January 30, 2026	30.02	30.28	0	30.46	29.62	50,863
January 29, 2026	30.33	30.25	0	30.79	30.05	5,666
January 28, 2026	29.63	29.96	0	30.31	29.62	47,022
January 27, 2026	29.23	29.48	0	29.56	29.16	74,204
January 26, 2026	29.83	29.32	0	29.88	29.01	26,896
January 23, 2026	29.89	29.58	0	30	29.49	15,059
January 22, 2026	28.64	30.04	0	30.11	28.4	37,853
January 21, 2026	28.1	28.47	0	28.65	28	5,895
January 20, 2026	28	27.76	0	28.32	27.72	29,882
January 16, 2026	27.4	27.86	0	27.93	27.39	6,243
January 15, 2026	27.56	27.56	0	27.69	27.33	12,917
January 14, 2026	27.01	27.56	0	27.79	27.01	3,886
January 13, 2026	26.79	27.32	0	27.54	26.79	2,049
January 12, 2026	26.85	26.79	0	27.21	26.77	5,052
January 09, 2026	27.25	26.95	0	27.48	26.95	3,266
January 08, 2026	27.08	27.23	0	27.4	27	22,556
January 07, 2026	27.03	27.07	0	27.11	26.5	9,165