KKR & Co. Inc. - 0Z1W.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	114.52	117.51	117.81	118.8	113.91	833
October 16, 2025	124.11	118.06	118.06	124.45	117.93	19,999
October 15, 2025	127.5	126.9	126.9	128.95	124.75	307
October 14, 2025	119.74	126.82	126.82	126.82	118.72	768
October 13, 2025	119.47	119.62	119.62	121.14	118.35	9,396
October 10, 2025	125.1	118.39	118.39	125.11	118	9,022
October 09, 2025	127	123.47	123.47	127	122.85	2,618
October 08, 2025	124.75	124.53	124.53	125.28	123.76	692
October 07, 2025	127	126.87	127.44	127.76	123.95	1,008
October 06, 2025	126.36	126.11	126.11	128.99	125.6	1,759
October 03, 2025	127.5	128.48	128.48	128.74	126.45	729
October 02, 2025	127.45	125.12	125.12	130.1	124.09	1,296
October 01, 2025	128.05	128.83	128.83	130.06	127.45	874
September 30, 2025	135.01	126.98	126.98	135.53	126.68	2,873
September 29, 2025	135.79	135.04	135.04	136.07	134.24	24,994
September 26, 2025	136.51	135.02	134.93	137.23	134.39	8,777
September 25, 2025	139.6	136	136	139.6	135.11	5,442
September 24, 2025	147.51	139.6	139.6	147.51	139.48	3,951
September 23, 2025	147.07	147.99	147.99	151.52	145.33	835
September 22, 2025	146.73	146.56	146.56	146.84	146.05	734
September 19, 2025	150.5	149.06	149.06	151	147.27	1,130
September 18, 2025	145.21	148.83	148.83	150.75	145.21	3,495
September 17, 2025	144.43	147.07	147.07	147.07	144.06	13,923
September 16, 2025	146.3	143.47	143.47	146.3	143.43	785
September 15, 2025	143.7	144.91	144.91	145.98	143.7	2,966
September 12, 2025	144.99	143.25	144.1	145.03	142.47	1,674
September 11, 2025	139.5	144.99	145.15	145.87	138.8	1,314
September 10, 2025	140	138.84	138.84	141.1	136.96	1,442
September 09, 2025	139.6	137.61	137.61	139.6	137.26	435
September 08, 2025	136.21	137.77	137.77	138.34	135.84	865
September 05, 2025	138.5	133.35	134.62	138.87	132.95	1,279
September 04, 2025	136.37	137.29	137.29	137.37	135	2,506
September 03, 2025	141.45	133.65	133.65	141.45	133.65	1,409
September 02, 2025	137.1	135.88	135.88	137.85	135.01	791
August 29, 2025	140.09	140.44	140.44	140.8	139.5	16,576
August 28, 2025	141.58	139.77	139.77	141.58	139.75	3,019
August 27, 2025	139.95	140.74	140.74	142	139.33	490
August 26, 2025	138	139.08	139.08	139.16	137.51	368
August 22, 2025	140.29	142.65	142.65	144.98	137.74	1,044
August 21, 2025	137.83	136.84	136.84	138.03	136.71	189
August 20, 2025	138.1	137.54	137.54	139.07	135.94	1,695
August 19, 2025	141.45	139.27	139.27	141.5	138.97	432
August 18, 2025	142	141.78	141.78	142.2	141.03	921
August 15, 2025	147.96	143	143	147.96	142.67	4,918
August 14, 2025	145.13	145.33	145.33	146.86	145.12	399
August 13, 2025	148.99	145.85	145.85	149.33	144.99	189,030
August 12, 2025	143.62	147.67	147.67	147.89	142.5	667
August 11, 2025	142.1	143.11	143.11	143.11	142.08	336
August 08, 2025	142.85	143.33	143.14	143.78	141.91	207
August 07, 2025	147.21	142.7	142.52	147.21	141.52	725
August 06, 2025	144.26	144.66	144.47	144.89	142.71	136
August 05, 2025	146	143.13	142.95	146.58	141.54	672
August 04, 2025	143.21	143.47	143.28	145.03	142.5	229
August 01, 2025	142.59	139.83	139.65	143	139	3,365
July 31, 2025	151.88	148.5	148.31	152	146.16	1,232
July 30, 2025	151.73	151.77	151.57	153.08	151.44	584
July 29, 2025	153.22	149.52	149.33	153.55	149.52	2,551
July 28, 2025	152.6	152.22	152.02	152.86	151.52	979
July 25, 2025	151.49	152.57	152.37	152.57	149.73	8,814
July 24, 2025	152.44	151.39	151.19	153.2	149.8	38,591

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