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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.03	66.7	66.7	68.4	66.23	2,225
February 19, 2026	68.8	67.6	67.6	69.38	67.38	318
February 18, 2026	69.5	68.58	68.58	70.55	68.38	370
February 17, 2026	72.03	69.93	69.93	72.03	69.87	1,066
February 13, 2026	70.7	71.07	71.07	71.07	69.47	1,528
February 12, 2026	69	70.37	70.37	70.82	68.21	1,317
February 11, 2026	67.49	68.3	67.95	68.87	67.49	926
February 10, 2026	70.3	67.73	67.38	70.3	67.53	1,809
February 09, 2026	71	70.18	69.82	73.16	69.74	8,919
February 06, 2026	66.78	67.26	66.92	67.53	66.29	1,707
February 05, 2026	66.28	65.77	65.43	67.67	65.77	5,755
February 04, 2026	64.28	67.2	66.86	67.43	64.28	10,492
February 03, 2026	63.36	63.9	64.24	64.38	62.43	204
February 02, 2026	62.94	62.49	62.49	63.57	61.76	632
January 30, 2026	61.5	62.47	62.47	62.52	61.05	490
January 29, 2026	62	62	62	62.33	61	1,886
January 28, 2026	61.76	62.22	62.22	62.4	61.5	756
January 27, 2026	63.94	62.03	62.03	63.94	61.14	9,635
January 26, 2026	64.33	63.58	63.58	65.07	63.58	757
January 23, 2026	61.71	63.43	63.43	63.43	61.71	400
January 22, 2026	63.91	62.38	62.38	64.7	62.06	2,092
January 21, 2026	63.03	64.08	64.08	64.21	63.03	785
January 20, 2026	63.21	62.87	62.87	63.31	62.06	851
January 16, 2026	62.48	63.52	63.52	63.57	62.48	9,775
January 15, 2026	62.15	61.63	61.63	62.23	61.1	1,578
January 14, 2026	61.54	62.37	62.63	62.63	60.3	1,226
January 13, 2026	60.88	61.25	61.25	61.53	60.41	1,298
January 12, 2026	59.58	61.32	61.32	61.48	59.58	4,137
January 09, 2026	59.98	59.6	59.6	60.01	58.77	479
January 08, 2026	59.92	60.12	60.12	60.48	58.83	4,004
January 07, 2026	61.95	59.8	59.8	62	59.8	4,074
January 06, 2026	61.72	62.06	62.06	62.38	61.64	4,441
January 05, 2026	62.86	61.77	61.77	62.86	60.83	1,384
January 02, 2026	62.31	62.8	62.8	62.88	62.17	818
December 31, 2025	63.1	62.61	62.61	63.1	62.5	91
December 30, 2025	62.8	62.79	62.79	62.86	62.67	125
December 29, 2025	63.38	63.12	63.12	63.38	62.53	542
December 24, 2025	62.3	62.93	62.93	63.09	61.92	2,339
December 23, 2025	62.36	62.29	62.29	63	62.17	3,877
December 22, 2025	63	62.28	62.28	63	61.93	162
December 19, 2025	62.89	62.48	62.48	63.08	62	2,152
December 18, 2025	63.98	62.78	62.78	63.98	62.78	491
December 17, 2025	62	63.52	63.52	63.52	62	1,638
December 16, 2025	63.37	62.08	62.08	63.37	62.08	6,805
December 15, 2025	63.29	63.21	63.05	64.01	62.56	1,536
December 12, 2025	62.2	62.81	62.81	62.99	62.2	2,900
December 11, 2025	61.36	62.3	62.3	62.57	61	2,224
December 10, 2025	62.82	61.48	61.48	62.82	61.33	1,172
December 09, 2025	63.17	62.37	62.37	63.28	62.34	209
December 08, 2025	62.69	63.64	63.64	64.05	62.26	7,647
December 05, 2025	62.99	63	63	63.92	62.94	2,394
December 04, 2025	66.05	64.28	64.28	67.2	61.11	10,661
December 03, 2025	67.16	66.75	66.75	67.69	66.6	12,244
December 02, 2025	67.7	66.62	66.62	67.77	66.48	7,044
December 01, 2025	67.79	67.93	67.93	67.93	67.05	2,596
November 28, 2025	67.2	67.49	67.49	67.49	66.8	110
November 26, 2025	66.25	67.38	67.38	67.44	66.22	2,354
November 25, 2025	64.18	65.71	65.71	66.07	64.18	1,965
November 24, 2025	66.11	64.49	64.49	66.11	64.32	1,416
November 21, 2025	65.89	66.08	66.64	66.64	65.22	1,033

The Kroger Co. (0JS2.L) LSE