KKR & Co. Inc. (0Z1W.L) LSE

Currency In USD

0Z1W.L Historical Return

If you invested $1000 in KKR & Co. Inc. (0Z1W.L) since IPO date, it would be worth $5,799.04 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,744.2, while $1000 invested 1 year ago would be worth $780.62. This corresponds to total returns of 479.9%, 74.42%, -21.94%, respectively, with annualized returns of 25.83%, 11.76%, -21.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0Z1W.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	107.95	108.21	108.21	110	106.13	1,816
August 20, 2026	111.23	108.14	108.14	112.5	107.23	582
August 19, 2026	108.99	110.76	110.76	112.78	108.19	1,258
August 18, 2026	108.48	107.38	107.38	110.45	105.25	503
August 17, 2026	114.07	109.77	109.77	115.85	109.53	2,130
August 14, 2026	117.65	113.76	113.76	117.65	113.67	2,904
August 13, 2026	111.4	112.72	112.72	114.45	110.9	1,973
August 12, 2026	112.5	111.04	111.04	112.5	109.17	811
August 11, 2026	105.74	111.28	111.28	111.29	102.38	2,522
August 10, 2026	103.8	103.7	103.7	103.8	101.39	17,468
August 07, 2026	103.49	103.11	103.11	104.81	101.06	1,256
August 06, 2026	108.43	102.79	102.79	108.43	102.39	834
August 05, 2026	106.75	105.65	105.65	110	104.08	1,498
August 04, 2026	108	107.34	107.34	108.06	104.97	1,486
August 03, 2026	103.38	105.63	105.63	106.05	101.53	2,969
July 31, 2026	102.11	100.53	100.53	103.1	99.23	2,986
July 30, 2026	99.5	101	101	102.8	95.62	1,680
July 29, 2026	102.66	101.4	101.4	103.1	99.34	1,747
July 28, 2026	100.17	102.47	102.47	102.8	100.17	1,676
July 27, 2026	100.02	101.13	101.13	102.19	99.51	1,689
July 24, 2026	95.5	98.37	98.37	98.85	95.28	541
July 23, 2026	97.2	95.4	95.4	97.48	93.75	608
July 22, 2026	97.71	95.56	95.56	98	94.81	1,123
July 21, 2026	100	96.96	96.96	100	96.1	2,300
July 20, 2026	98.75	97.41	97.41	102.85	97.16	1,233
July 17, 2026	103.53	101.04	101.04	104.03	100.79	8,774
July 16, 2026	100.5	101.66	101.66	103.7	99.5	18,184
July 15, 2026	95.25	100.65	100.65	102.58	95.25	1,630
July 14, 2026	96.91	97.77	97.77	98.3	96.05	1,420
July 13, 2026	99.53	96.73	96.73	99.53	94.96	921
July 10, 2026	94.5	97.64	97.64	99.59	94	327
July 09, 2026	93.3	95.67	95.67	96.7	92.02	355
July 08, 2026	93.24	92.49	92.49	97.99	91.78	858
July 07, 2026	97.33	95.47	95.47	98.91	94.78	679
July 06, 2026	95.52	96.34	96.34	96.69	93.2	6,475
July 02, 2026	96.48	93.41	93.41	96.48	92	2,513
July 01, 2026	91.68	92.59	92.59	94.28	90.54	2,390
June 30, 2026	89.15	90.57	90.57	92.07	89	2,723
June 29, 2026	91	89.5	89.5	91.83	88.29	12,744
June 26, 2026	94.44	91.65	91.65	94.8	90.8	12,828
June 25, 2026	91.78	93.46	93.46	97.49	89.75	1,280
June 24, 2026	93.5	91.87	91.87	94.69	91.28	48,776
June 23, 2026	96.5	92.91	92.91	97	92.61	3,228
June 22, 2026	97	96.92	96.92	98.22	95.38	2,911
June 18, 2026	97.5	96.71	96.71	98.4	96.71	10,673
June 17, 2026	99.5	98.82	98.82	100.5	97.51	1,289
June 16, 2026	97	99.55	99.55	100	95.63	3,526
June 15, 2026	98.29	99.37	99.37	100.51	98.18	1,349
June 12, 2026	97.9	97.2	97.2	98.6	94.75	744
June 11, 2026	95.02	94.31	94.31	98.5	91.85	4,902
June 10, 2026	95.55	95.33	95.33	97	92.94	1,435
June 09, 2026	93.75	95.87	95.87	97.29	91	726
June 08, 2026	91	92.8	92.8	96.01	91	1,286
June 05, 2026	93.1	93.56	93.56	96.73	92.64	1,571
June 04, 2026	90.5	94.93	94.93	96.38	89	7,411
June 03, 2026	94	90.18	90.18	94.42	88.02	11,514
June 02, 2026	94.01	95.22	95.22	96.2	93.85	3,547
June 01, 2026	95	95.75	95.75	98.5	94	12,056
May 29, 2026	94.1	96.67	96.67	96.98	93	2,011
May 28, 2026	94.95	94.16	94.16	95.46	92.49	1,536