Kennedy-Wilson Holdings, Inc. (LON:0JQI)
London · Delayed Price · Currency is GBP · Price in USD 10.93
+0.01 (0.07%)
At close: Mar 27, 2026
LON:0JQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 0.07% | 182 |
| Mar 26, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.12% | 83 |
| Mar 25, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.05% | 183 |
| Mar 24, 2026 | 10.93 | 10.94 | 10.93 | 10.93 | 10.93 | 0.46% | 668 |
| Mar 23, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.18% | 3 |
| Mar 20, 2026 | 10.89 | 10.89 | 10.86 | 10.86 | 10.86 | -0.27% | 7 |
| Mar 17, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.08% | 1 |
| Mar 16, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.09% | 1 |
| Mar 13, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.14% | 5 |
| Mar 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.05% | 151 |
| Mar 11, 2026 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | -0.08% | 1 |
| Mar 10, 2026 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 0.19% | 14 |
| Mar 9, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | -0.20% | 2,914 |
| Mar 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.37% | - |
| Mar 5, 2026 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | -0.37% | 1 |
| Mar 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.64% | - |
| Mar 3, 2026 | 10.94 | 10.94 | 10.85 | 10.88 | 10.88 | - | 1,670 |
| Mar 2, 2026 | 10.84 | 10.89 | 10.84 | 10.88 | 10.88 | 0.18% | 6 |
| Feb 27, 2026 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | - | 245 |
| Feb 26, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.63% | - |
| Feb 24, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.22% | 3 |
| Feb 23, 2026 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 0.09% | 2,060 |
| Feb 20, 2026 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 0.14% | 16 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.88 | 10.88 | 10.88 | 0.09% | 1,821 |
| Feb 18, 2026 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | -0.09% | 118 |
| Feb 17, 2026 | 10.88 | 11.00 | 10.74 | 10.88 | 10.88 | 11.34% | 10,542 |
| Feb 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.78% | 250 |
| 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% | 201 |
| 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 |