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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.9	32.57	32.57	32.9	32.2	6,188
February 19, 2026	32.3	32.57	32.57	32.76	32.2	14,925
February 18, 2026	32.15	32.22	32.22	32.54	32.15	2,440
February 17, 2026	32.39	32.01	32.01	33.15	31.86	12,608
February 13, 2026	31.7	32.27	32.27	32.33	31.55	8,574
February 12, 2026	31.14	31.87	31.87	31.9	31.14	6,809
February 11, 2026	31.23	31.5	31.5	31.59	30.9	7,178
February 10, 2026	30.99	30.99	30.99	31.53	30.76	16,371
February 09, 2026	30.58	31.01	31.01	31.04	30.11	8,258
February 06, 2026	30.6	30.51	30.51	30.6	30.25	5,223
February 05, 2026	29.99	30.31	30.31	30.5	29.76	12,432
February 04, 2026	30.29	29.94	29.94	30.54	29.59	12,828
February 03, 2026	29.83	30.19	30.19	30.38	29.3	4,313
February 02, 2026	29.85	29.72	29.72	30.16	29.48	9,873
January 30, 2026	30.02	30.28	30.28	30.46	29.62	50,863
January 29, 2026	30.33	30.25	29.95	30.79	30.05	5,666
January 28, 2026	29.63	29.96	29.67	30.31	29.62	47,022
January 27, 2026	29.3	29.53	29.48	29.56	29.05	74,204
January 26, 2026	29.83	29.32	29.32	29.88	29.01	26,896
January 23, 2026	29.89	29.58	29.58	30	29.49	15,059
January 22, 2026	28.64	30.04	30.04	30.11	28.4	37,853
January 21, 2026	28.1	28.47	28.47	28.65	28	5,895
January 20, 2026	28	27.76	27.76	28.32	27.72	29,882
January 16, 2026	27.61	27.68	27.85	27.85	27.39	900
January 15, 2026	27.58	27.62	27.57	27.69	27.3	12,887
January 14, 2026	27.01	27.64	27.64	27.79	27.01	2,872
January 13, 2026	26.79	27.32	27.32	27.54	26.79	2,049
January 12, 2026	26.85	26.79	26.79	27.21	26.77	5,052
January 09, 2026	27.25	26.95	26.95	27.48	26.95	3,266
January 08, 2026	27.08	27.23	27.23	27.4	27	22,556
January 07, 2026	26.92	27	27.07	27.11	26.5	7,638
January 06, 2026	28.3	26.76	26.76	28.3	26.76	5,905
January 05, 2026	27.96	27.78	27.78	28.17	27.16	17,697
January 02, 2026	27.5	27.8	27.8	27.8	27.08	5,953
December 31, 2025	27.55	27.42	27.42	27.55	27.41	11,270
December 30, 2025	27.44	27.54	27.54	27.58	27.31	2,413
December 29, 2025	27.26	27.44	27.44	27.51	27.19	2,263
December 24, 2025	27.28	27.21	27.21	27.32	27.21	308
December 23, 2025	27.09	27.17	27.17	27.17	26.95	10,953
December 22, 2025	26.5	26.82	26.82	27	26.5	1,187
December 19, 2025	26.57	26.56	26.56	26.73	26.32	5,005
December 18, 2025	26.68	26.39	26.39	26.86	26.39	2,141
December 17, 2025	26.35	26.66	26.66	26.66	26.35	3,725
December 16, 2025	26.66	26.25	26.25	26.66	26.25	6,808
December 15, 2025	26.75	26.72	26.72	27	26.49	9,228
December 12, 2025	26.95	26.78	26.78	27.02	26.6	2,483
December 11, 2025	26.6	26.74	26.74	26.83	26.46	6,350
December 10, 2025	27.35	26.59	26.59	27.61	26.59	21,367
December 09, 2025	27.26	27.54	27.54	27.81	27.15	2,590
December 08, 2025	27.51	27.35	27.35	27.72	27.35	4,954
December 05, 2025	27.86	27.82	27.82	27.95	27.57	4,348
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

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