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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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