Kennedy-Wilson Holdings, Inc. (LON:0JQI)
London · Delayed Price · Currency is GBP · Price in USD 9.95
+0.08 (0.77%)
At close: Feb 10, 2026
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.77% | 1 |
| Feb 9, 2026 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.02% | 2,000 |
| Feb 6, 2026 | 9.93 | 9.93 | 9.88 | 9.88 | 9.88 | 0.67% | 65 |
| Feb 3, 2026 | 9.84 | 9.84 | 9.79 | 9.81 | 9.81 | -0.50% | 6 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.83 | 9.86 | 9.86 | 0.59% | 125 |
| Jan 28, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 10 |
| Jan 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.87% | - |
| Jan 26, 2026 | 9.97 | 9.97 | 9.77 | 9.77 | 9.77 | 0.07% | 200 |
| Jan 23, 2026 | 9.81 | 9.81 | 9.73 | 9.76 | 9.76 | -2.14% | 1,184 |
| Jan 21, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 1.14% | 65 |
| Jan 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% | 1 |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.00% | 173 |
| Jan 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.12% | 7 |
| Jan 13, 2026 | 9.82 | 9.82 | 9.78 | 9.79 | 9.79 | -0.51% | 996 |
| Jan 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% | 4 |
| Jan 9, 2026 | 9.72 | 9.74 | 9.68 | 9.74 | 9.74 | -2.78% | 435 |
| Jan 8, 2026 | 9.88 | 10.02 | 9.85 | 10.02 | 10.02 | 1.72% | 425 |
| Jan 7, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 1.77% | 1 |
| Jan 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.32% | 2 |
| Jan 5, 2026 | 9.62 | 9.65 | 9.62 | 9.65 | 9.65 | -0.04% | 500 |
| Dec 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.30% | 104 |
| Dec 30, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 0.03% | 2 |
| Dec 29, 2025 | 9.76 | 9.78 | 9.76 | 9.78 | 9.66 | 1.31% | 105 |
| Dec 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | -0.61% | 2 |
| Dec 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | -0.60% | 1 |
| Dec 19, 2025 | 9.82 | 9.82 | 9.71 | 9.77 | 9.65 | -0.78% | 350 |
| Dec 18, 2025 | 9.88 | 9.92 | 9.76 | 9.85 | 9.72 | -0.10% | 2,443 |
| Dec 16, 2025 | 9.94 | 9.95 | 9.86 | 9.86 | 9.73 | -0.66% | 1,625 |
| Dec 15, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.80 | 0.20% | 2 |
| Dec 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | -0.65% | 5 |
| Dec 11, 2025 | 9.75 | 9.97 | 9.75 | 9.97 | 9.84 | 2.31% | 52 |
| Dec 10, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.62 | 0.01% | 505 |
| Dec 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.62 | 0.30% | 1 |
| Dec 8, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | 0.02% | 11 |
| Dec 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | -0.38% | 2,050 |
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -0.47% | 50 |
| Dec 3, 2025 | 9.70 | 9.79 | 9.70 | 9.79 | 9.67 | 0.12% | 340 |
| Dec 2, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.66 | 0.60% | 307 |
| Nov 28, 2025 | 9.78 | 10.00 | 9.71 | 9.72 | 9.60 | -1.46% | 9 |
| Nov 26, 2025 | 9.70 | 9.87 | 9.70 | 9.87 | 9.74 | -0.60% | 600 |
| Nov 25, 2025 | 9.69 | 9.93 | 9.69 | 9.93 | 9.80 | 3.61% | 1,064 |
| Nov 20, 2025 | 9.65 | 9.65 | 9.58 | 9.58 | 9.46 | 0.96% | 345 |
| Nov 19, 2025 | 9.46 | 9.49 | 9.46 | 9.49 | 9.37 | -0.53% | 2 |
| Nov 18, 2025 | 9.52 | 9.57 | 9.52 | 9.54 | 9.42 | -0.73% | 1,369 |
| Nov 17, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.49 | -0.61% | 760 |
| Nov 14, 2025 | 9.62 | 9.67 | 9.62 | 9.67 | 9.55 | 0.19% | 1,880 |
| Nov 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | -0.40% | 20 |
| Nov 11, 2025 | 9.52 | 9.69 | 9.52 | 9.69 | 9.57 | 1.80% | 3 |
| Nov 10, 2025 | 9.45 | 9.54 | 9.43 | 9.52 | 9.40 | 0.07% | 204 |
| Nov 7, 2025 | 9.57 | 9.57 | 9.45 | 9.51 | 9.39 | -2.16% | 2,007 |