Kennedy-Wilson Holdings, Inc. (LON:0JQI)
London · Delayed Price · Currency is GBP · Price in USD 7.78
+0.06 (0.74%)
At close: Oct 17, 2025
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.11% | 15 |
| Oct 17, 2025 | 7.89 | 7.89 | 7.78 | 7.78 | 7.78 | 0.74% | 280 |
| Oct 15, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.46% | - |
| Oct 14, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.41% | 44 |
| Oct 13, 2025 | 7.53 | 7.58 | 7.53 | 7.58 | 7.58 | -0.81% | 10 |
| Oct 9, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -2.91% | 320 |
| Oct 7, 2025 | 7.86 | 7.89 | 7.86 | 7.87 | 7.87 | -6.10% | 40 |
| Oct 6, 2025 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | -1.76% | 1 |
| Oct 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3.03% | - |
| Sep 30, 2025 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.01% | 4 |
| Sep 29, 2025 | 8.38 | 8.38 | 8.28 | 8.28 | 8.16 | -1.28% | 32 |
| Sep 25, 2025 | 8.40 | 8.40 | 8.39 | 8.39 | 8.26 | -1.53% | 32 |
| Sep 24, 2025 | 8.58 | 8.58 | 8.51 | 8.52 | 8.39 | -2.00% | 200 |
| Sep 23, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.56 | -0.01% | 2 |
| Sep 22, 2025 | 8.48 | 8.69 | 8.48 | 8.69 | 8.56 | 0.45% | 2,160 |
| Sep 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | -1.57% | 126 |
| Sep 16, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.66 | -2.07% | 2 |
| Sep 12, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.85 | 0.67% | 1,000 |
| Sep 10, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.79 | 1.09% | 2,366 |
| Sep 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.69 | 0.92% | 2 |
| Sep 4, 2025 | 8.71 | 8.74 | 8.71 | 8.74 | 8.61 | 1.87% | 14 |
| Sep 3, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | -0.35% | 2 |
| Aug 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.48 | 2.24% | 2 |
| Aug 27, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.30 | -0.93% | 13 |
| Aug 26, 2025 | 8.47 | 8.51 | 8.47 | 8.50 | 8.38 | 0.71% | 1,002 |
| Aug 25, 2025 | 8.50 | 8.51 | 8.44 | 8.44 | 8.32 | -0.60% | 3 |
| Aug 22, 2025 | 8.10 | 8.49 | 8.10 | 8.49 | 8.37 | 2.17% | 785 |
| Aug 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.19 | 2.23% | 1 |
| Aug 19, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.01 | 0.17% | 2 |
| Aug 18, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.00 | 0.74% | 400 |
| Aug 13, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 7.94 | 4.76% | 1,215 |
| Aug 12, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.58 | 0.58% | 2 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.60 | 7.65 | 7.53 | 0.39% | 2,633 |
| Aug 8, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.51 | 1.67% | 900 |
| Aug 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.38 | 3.04% | - |
| Aug 5, 2025 | 7.31 | 7.37 | 7.27 | 7.27 | 7.16 | -1.24% | 151 |
| Jul 31, 2025 | 7.32 | 7.39 | 7.32 | 7.36 | 7.25 | -3.22% | 152 |
| Jul 30, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.50 | -0.18% | 375 |
| Jul 29, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.51 | -0.65% | 2 |
| Jul 28, 2025 | 7.65 | 7.67 | 7.65 | 7.67 | 7.56 | 0.50% | 35 |
| Jul 24, 2025 | 7.62 | 7.63 | 7.62 | 7.63 | 7.52 | 1.49% | 174 |
| Jul 22, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.41 | 1.48% | 2 |
| Jul 21, 2025 | 7.37 | 7.41 | 7.37 | 7.41 | 7.30 | -0.30% | 26 |
| Jul 16, 2025 | 7.45 | 7.45 | 7.43 | 7.43 | 7.32 | -0.77% | 145 |
| Jul 15, 2025 | 7.58 | 7.59 | 7.49 | 7.49 | 7.38 | -1.59% | 5 |
| Jul 14, 2025 | 7.51 | 7.61 | 7.51 | 7.61 | 7.50 | 0.20% | 269 |
| Jul 11, 2025 | 7.57 | 7.60 | 7.57 | 7.60 | 7.49 | -1.22% | 747 |
| Jul 10, 2025 | 7.73 | 7.73 | 7.69 | 7.69 | 7.58 | 2.04% | 654 |
| Jul 8, 2025 | 7.44 | 7.60 | 7.44 | 7.54 | 7.43 | 4.22% | 1,258 |
| Jul 3, 2025 | 7.25 | 7.25 | 7.23 | 7.23 | 7.13 | 2.70% | 296 |