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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	67	66.1	66.1	67.38	65.33	698
November 19, 2025	67.16	67.71	67.71	68.21	67	1,045
November 18, 2025	65.82	67.36	67.36	67.4	65.82	2,673
November 17, 2025	66.62	66.15	66.15	66.83	65.85	981
November 14, 2025	66.25	66.51	66.51	66.51	65.55	1,367
November 13, 2025	65.57	66.08	65.73	66.08	65.08	423
November 12, 2025	65	65.31	64.96	65.78	64.85	148
November 11, 2025	64.58	65.11	64.76	65.11	64.24	236,384
November 10, 2025	64.77	64.32	63.98	64.97	63.91	385
November 07, 2025	63.77	64.82	64.66	64.9	63.52	825
November 06, 2025	63.34	63.33	63.33	63.74	62.63	871
November 05, 2025	63.77	63.21	63.21	63.92	62.98	960
November 04, 2025	63.87	63.53	63.53	64.26	63.39	439
November 03, 2025	63.84	62.98	62.98	63.85	62.82	324
October 31, 2025	64.78	63.54	63.54	64.9	63	11,122
October 30, 2025	65.73	65.45	65.45	66.13	65.41	907
October 29, 2025	67.43	65.97	65.97	67.43	65.91	988
October 28, 2025	67.71	67.72	67.72	67.72	67.59	197
October 27, 2025	66.89	67.65	67.65	67.65	66.42	4,662
October 24, 2025	68.8	67.35	67.35	68.8	67.33	1,234
October 23, 2025	68.02	68.62	68.62	68.7	68.02	253
October 22, 2025	67.75	68.71	68.71	68.71	67.46	236
October 21, 2025	68.7	67.94	67.94	68.75	67.56	303
October 20, 2025	69.2	69.13	69.13	69.2	68.33	3,508
October 17, 2025	68.91	69.55	68.96	69.59	68.85	11,459
October 16, 2025	69.64	68.67	68.67	69.69	68.67	867
October 15, 2025	69.07	68.99	68.99	69.28	68.75	845
October 14, 2025	67.77	68.47	68.47	69.23	67.41	3,082
October 13, 2025	66.93	66.84	66.84	67	65.75	861
October 10, 2025	67.88	68.2	68.2	68.43	66.74	1,068
October 09, 2025	68.1	67.29	67.29	68.76	67.29	1,115
October 08, 2025	67	67.97	67.97	67.97	66.7	900
October 07, 2025	65.43	66.66	66.66	66.76	64.92	790
October 06, 2025	66	64.75	64.75	66.21	64.75	4,085
October 03, 2025	66	66.13	66.13	66.62	66	2,831
October 02, 2025	66.46	66.48	66.48	66.86	66.21	967
October 01, 2025	67.52	66.3	66.3	67.52	65.62	903
September 30, 2025	65.44	67.11	67.11	67.11	65.44	2,847
September 29, 2025	65.35	65.44	65.44	66.11	65.01	555
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

The Kroger Co. (0JS2.L) LSE