KKR & Co. Inc. (0Z1W.L) LSE

135.02

-0.98(-0.72%)

Updated at September 26 07:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 23, 2025146.21145.45145.26146.6145.11765
July 22, 2025144144143.81145.08142.7821,390
July 21, 2025146.23146.32146.14146.79144.871,974
July 18, 2025148.49146.31146.31148.53145.762,518
July 17, 2025144.46145.87145.87147.94143.321,443
July 16, 2025138.98139.99139.99140.93137.871,225
July 15, 2025138.56138.48138.48139.91137.471,195
July 14, 2025139.44140140140.6139.442,591
July 11, 2025141.29141.24141.24142.19140.63,037
July 10, 2025139.45143.36143.36143.4139.033,508
July 09, 2025138.5139.39139.39139.54138.351,799
July 08, 2025136.3138138138.32136.111,189
July 07, 2025138139.04139.04139.37136.045,957
July 03, 2025135.75138.95138.95139.14135.752,482
July 02, 2025132.29132.32132.32133.5131.6387
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved