KKR & Co. Inc. (0Z1W.L) LSE

127.31

+0.7095(+0.56%)

Updated at December 04 07:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025126.81127.31127.31128.18126.4890
December 03, 2025123.25126.68126.68126.81122.31190,995
December 02, 2025124123.33123.33124122.3540
December 01, 2025120.75123.02123.02123.02119.081,475
November 28, 2025121.08122.61122.61122.83120.93812
November 26, 2025121.35122.11122.37123120.01594
November 25, 2025117.84120.27120.27120.27117.381,082
November 24, 2025119.86118.22118.22119.86117.723,011
November 21, 2025114.67115.03117.89117.89113.39592
November 20, 2025120.72115.11115.11121.1115.11315
November 19, 2025114.47116.16116.16116.19113.51422
November 18, 2025113.16115.81115.81115.811121,400
November 17, 2025119.69116.04116.04120.55115.9972
November 14, 2025118.44120.37120.37120.65118.44663
November 13, 2025122.11119118.82123.15119331
November 12, 2025122.6122.9122.71124.65121.47791
November 11, 2025121.41121.39121.2121.94119.43364
November 10, 2025121.51121.36121.17123.76119.391,098
November 07, 2025117117.81120.461261123,520
November 06, 2025118.89119.83119.83119.83117.753,708
November 05, 2025121119.44119.44121116.672,969
November 04, 2025115.61119.52119.52120.04115.021,027
November 03, 2025118.5116.91116.91118.57116.91414
October 31, 2025118118.63118.63118.63115.031,241
October 30, 2025118.75118.36118.65120.15118507
October 29, 2025120.68119.27119.27120.68118.54739
October 28, 2025122.29120.97120.97122.71120.56258
October 27, 2025122.96122.44122.44124.15122.35840
October 24, 2025123.32122.7122.84124.03122.221,534
October 23, 2025123.62121.73121.731241201,211
October 22, 2025123.17123.04123.04124.89123.04431
October 21, 2025120.5123.07123.07124.03119.932,340
October 20, 2025120.35120.24120.24120.35117.6754
October 17, 2025114.52117.51117.81118.8113.91833
October 16, 2025124.11118.06118.06124.45117.9319,999
October 15, 2025127.5126.9126.9128.95124.75307
October 14, 2025119.74126.82126.82126.82118.72768
October 13, 2025119.47119.62119.62121.14118.359,396
October 10, 2025125.1118.39118.39125.111189,022
October 09, 2025127123.47123.47127122.852,618
October 08, 2025124.75124.53124.53125.28123.76692
October 07, 2025127126.87127.44127.76123.951,008
October 06, 2025126.36126.11126.11128.99125.61,759
October 03, 2025127.5128.48128.48128.74126.45729
October 02, 2025127.45125.12125.12130.1124.091,296
October 01, 2025128.05128.83128.83130.06127.45874
September 30, 2025135.01126.98126.98135.53126.682,873
September 29, 2025135.79135.04135.04136.07134.2424,994
September 26, 2025136.51135.02134.93137.23134.398,777
September 25, 2025139.6136136139.6135.115,442
September 24, 2025147.51139.6139.6147.51139.483,951
September 23, 2025147.07147.99147.99151.52145.33835
September 22, 2025146.73146.56146.56146.84146.05734
September 19, 2025150.5149.06149.06151147.271,130
September 18, 2025145.21148.83148.83150.75145.213,495
September 17, 2025144.43147.07147.07147.07144.0613,923
September 16, 2025146.3143.47143.47146.3143.43785
September 15, 2025143.7144.91144.91145.98143.72,966
September 12, 2025144.99143.25144.1145.03142.471,674
September 11, 2025139.5144.99145.15145.87138.81,314
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved