The Kroger Co. - 0JS2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.49	65.15	65.16	65.65	65	651
September 25, 2025	66.11	65.8	65.8	66.27	65.8	1,753
September 24, 2025	65.45	65.76	65.76	65.86	65.2	3,217
September 23, 2025	64.22	65.23	65.23	65.33	64.22	1,339
September 22, 2025	65.47	64.76	64.76	65.5	64.6	899
September 19, 2025	66	65.39	65.39	66	64.88	2,228
September 18, 2025	66.95	66	66	66.95	65.91	1,415
September 17, 2025	67.25	67.01	67.01	67.9	66.8	6,995
September 16, 2025	67.48	67.02	67.02	67.98	66.97	744
September 15, 2025	68.17	67.35	67.35	68.69	67.35	10,772
September 12, 2025	67.23	68.57	68.57	68.86	67.1	2,483
September 11, 2025	67.86	67.95	67.95	70	66.17	18,917
September 10, 2025	67.8	66.61	66.61	67.8	66.38	6,977
September 09, 2025	68.5	67.3	67.3	68.5	66.73	1,622
September 08, 2025	67.9	67.5	67.5	68.11	67.5	631
September 05, 2025	68.01	67.7	67.7	68.01	67.37	1,262
September 04, 2025	68.22	67.91	67.91	68.61	67.91	1,620
September 03, 2025	68.35	67.45	67.45	68.47	67.28	1,615
September 02, 2025	68.19	68.33	68.33	68.72	68.09	1,637
August 29, 2025	67.59	67.28	67.28	68	67.22	327
August 28, 2025	68.19	67.01	67.01	68.19	66.78	2,060
August 27, 2025	69	67.9	67.9	69.29	67.54	1,526
August 26, 2025	70.26	69.02	69.02	70.4	68.89	3,313
August 22, 2025	71.41	69.98	69.98	71.86	69.9	2,835
August 21, 2025	71.4	71.38	71.38	71.93	71.11	157,869
August 20, 2025	70.5	71.35	71.35	71.61	70.08	2,104
August 19, 2025	69.98	70.88	70.88	71.04	69.75	1,942
August 18, 2025	69.91	70.29	70.29	70.36	69.85	1,080
August 15, 2025	69	69.63	69.63	69.73	68.85	996
August 14, 2025	70.89	69.52	69.17	70.89	69.27	473
August 13, 2025	73.01	70.32	69.96	73.01	68.42	4,511
August 12, 2025	74.3	73.37	73	74.79	73.2	1,618
August 11, 2025	74.75	74.29	73.92	74.82	74.15	1,815
August 08, 2025	73.92	74.35	73.98	74.63	73.92	671
August 07, 2025	73.31	73.38	73.38	73.85	73.31	599
August 06, 2025	71.74	73.38	73.38	73.63	71.64	781
August 05, 2025	71.67	71.89	71.89	72.25	71.39	375
August 04, 2025	71.25	71.74	71.74	72.14	71	591
August 01, 2025	71.03	71.48	71.48	71.51	70.86	865
July 31, 2025	69.25	69.54	69.54	69.92	68.83	558
July 30, 2025	69.3	69.25	69.25	69.6	68.69	1,548
July 29, 2025	69.8	70.13	70.13	70.38	69.28	2,687
July 28, 2025	71.16	70.41	70.41	71.43	70.11	2,687
July 25, 2025	72.42	72.17	72.17	72.66	71.81	1,943
July 24, 2025	73.4	72.77	72.77	73.54	72.68	539
July 23, 2025	71.67	72.66	72.66	72.84	71.67	206
July 22, 2025	73	73.21	73.21	73.28	71.62	562,101
July 21, 2025	71.4	71.48	71.48	72.52	71.31	431
July 18, 2025	72.52	72.1	72.1	72.83	71.94	180,357
July 17, 2025	72	72.2	72.2	72.36	71.72	168
July 16, 2025	71.83	71.48	71.48	71.9	71.33	1,721
July 15, 2025	71.63	72.11	72.11	72.29	71.54	403
July 14, 2025	71.09	71.9	71.9	72.09	71.09	1,342
July 11, 2025	70.93	70.26	70.26	70.95	70.08	1,049
July 10, 2025	70.31	70.93	70.93	71.1	69.74	637
July 09, 2025	69.44	69.4	69.4	70.13	68.92	1,271
July 08, 2025	70.98	70.36	70.36	71.3	70.18	702
July 07, 2025	70.1	71.24	71.24	71.24	69.62	1,866
July 03, 2025	69.89	69.22	69.22	70.01	68.65	1,684
July 02, 2025	71.33	70.61	70.61	71.35	70.16	23,313

The Kroger Co. (0JS2.L) LSE