KKR & Co. Inc. (0Z1W.L) LSE

117.51

-0.5528(-0.47%)

Updated at October 17 06:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 10, 2025140138.84138.84141.1136.961,442
September 09, 2025139.6137.61137.61139.6137.26435
September 08, 2025136.21137.77137.77138.34135.84865
September 05, 2025138.5133.35134.62138.87132.951,279
September 04, 2025136.37137.29137.29137.371352,506
September 03, 2025141.45133.65133.65141.45133.651,409
September 02, 2025137.1135.88135.88137.85135.01791
August 29, 2025140.09140.44140.44140.8139.516,576
August 28, 2025141.58139.77139.77141.58139.753,019
August 27, 2025139.95140.74140.74142139.33490
August 26, 2025138139.08139.08139.16137.51368
August 22, 2025140.29142.65142.65144.98137.741,044
August 21, 2025137.83136.84136.84138.03136.71189
August 20, 2025138.1137.54137.54139.07135.941,695
August 19, 2025141.45139.27139.27141.5138.97432
August 18, 2025142141.78141.78142.2141.03921
August 15, 2025147.96143143147.96142.674,918
August 14, 2025145.13145.33145.33146.86145.12399
August 13, 2025148.99145.85145.85149.33144.99189,030
August 12, 2025143.62147.67147.67147.89142.5667
August 11, 2025142.1143.11143.11143.11142.08336
August 08, 2025142.85143.33143.14143.78141.91207
August 07, 2025147.21142.7142.52147.21141.52725
August 06, 2025144.26144.66144.47144.89142.71136
August 05, 2025146143.13142.95146.58141.54672
August 04, 2025143.21143.47143.28145.03142.5229
August 01, 2025142.59139.83139.651431393,365
July 31, 2025151.88148.5148.31152146.161,232
July 30, 2025151.73151.77151.57153.08151.44584
July 29, 2025153.22149.52149.33153.55149.522,551
July 28, 2025152.6152.22152.02152.86151.52979
July 25, 2025151.49152.57152.37152.57149.738,814
July 24, 2025152.44151.39151.19153.2149.838,591
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved