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 $5,336.01 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,320.03, while $1000 invested 1 year ago would be worth $812.88. This corresponds to total returns of 433.6%, 32%, -18.71%, respectively, with annualized returns of 23.71%, 5.71%, -18.71%.

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
November 11, 2026	100.98	100.42	100.42	102.81	100	1,823
November 10, 2026	98	100.68	100.68	101	97.11	1,626
November 09, 2026	99.3	98.32	98.32	102	95.3	9,554
November 06, 2026	97.92	96.84	96.84	98.45	96.22	2,309
November 05, 2026	101.18	97.51	97.51	105	95.85	3,987
November 04, 2026	97.01	101.48	101.48	102.16	97.01	2,521
November 03, 2026	98.48	96.24	96.24	98.48	95.39	439
November 02, 2026	95	98.48	98.48	99.48	93.7	1,525
October 30, 2026	95	93.8	93.8	95.84	93.8	479
October 29, 2026	91.5	95.5	95.5	96.18	91.5	1,664
October 28, 2026	92	92.29	92.29	92.91	90	3,621
October 27, 2026	91.44	91.73	91.73	93	91.05	1,196
October 26, 2026	91.91	91.7	91.7	93	90.3	2,034
October 23, 2026	93.61	91.41	91.41	93.9	91.1	1,548
October 22, 2026	89.98	91.93	91.93	93	87.43	504
October 21, 2026	90	89.89	89.89	90.66	89.4	2,712
October 20, 2026	87.85	89.35	89.35	90.38	86	2,652
October 19, 2026	89	86.83	86.83	89	86.21	490
October 16, 2026	86.57	86.44	86.44	89.42	86.4	1,673
October 15, 2026	85.45	87.36	87.36	87.69	84	1,541
October 14, 2026	88.3	84.43	84.43	90	84.37	1,798
October 13, 2026	92.26	87.85	87.85	93.09	87.19	4,224
October 12, 2026	90.95	91.21	91.21	92.17	90.15	593
October 09, 2026	89.6	91.28	91.28	92.38	89.6	2,158
October 08, 2026	90.62	88.5	88.5	90.62	87.55	1,821
October 07, 2026	91.59	90	90	91.59	88.42	463
October 06, 2026	90.45	90.5	90.5	91.73	89.06	2,247
October 05, 2026	90.3	90.13	90.13	92.45	88.49	737
October 02, 2026	92	91.01	91.01	93.19	90.63	586
October 01, 2026	92.97	91.74	91.74	93.89	89.11	1,812
September 30, 2026	93.5	91.56	91.56	93.7	91.31	3,031
September 29, 2026	94.99	92.57	92.57	94.99	92.28	721
September 28, 2026	97.3	93.25	93.25	97.3	92.83	1,445
September 25, 2026	95.64	96.6	96.6	96.95	95.5	817
September 24, 2026	98	95.21	95.21	98.69	94.04	1,619
September 23, 2026	98.26	97.6	97.6	98.26	96.83	652
September 22, 2026	100	100.25	100.25	102.75	98.91	868
September 21, 2026	99.47	100.43	100.43	101.93	99.04	682
September 18, 2026	97.85	98.76	98.76	100.38	96.93	1,593
September 17, 2026	98.89	99.04	99.04	99.42	98.28	431
September 16, 2026	102.9	98.98	98.98	102.9	98.93	308
September 15, 2026	102.6	100.92	100.92	102.89	100.67	1,102
September 11, 2026	102.1	101.29	101.29	104	100.55	253
September 10, 2026	104.09	100.57	100.57	104.84	100.55	23,924
September 09, 2026	107.5	104.06	104.06	107.5	103.01	579
September 08, 2026	107.73	107.21	107.21	110.47	106	2,140
September 04, 2026	110.9	107.85	107.85	111.11	106.98	1,835
September 03, 2026	107	109.64	109.64	110.5	103.31	1,054
September 02, 2026	107	107.76	107.76	108.21	104	2,016
September 01, 2026	109.24	107.07	107.07	110	105.66	4,103
August 28, 2026	111	110.7	110.7	111.26	108.62	463
August 27, 2026	107.12	109.09	109.09	111.17	107.12	1,901
August 26, 2026	107.4	108.07	108.07	108.65	106.89	905
August 25, 2026	107.32	107.36	107.36	108.92	105.97	4,081
August 24, 2026	108.49	107.62	107.62	109.09	107	2,235
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