The Kroger Co. (LON:0JS2)
London · Delayed Price · Currency is GBP · Price in USD 71.52
+0.64 (0.90%)
At close: Aug 20, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 71.41 | 71.86 | 70.20 | 71.67 | 71.67 | 0.54% | 1,424 |
| Aug 21, 2025 | 71.40 | 71.93 | 71.11 | 71.29 | 71.29 | -0.33% | 157,869 |
| Aug 20, 2025 | 70.50 | 71.61 | 70.08 | 71.52 | 71.52 | 0.90% | 2,104 |
| Aug 19, 2025 | 69.98 | 71.04 | 69.75 | 70.88 | 70.88 | 1.12% | 1,942 |
| Aug 18, 2025 | 69.91 | 70.36 | 69.85 | 70.10 | 70.10 | 0.67% | 1,163 |
| Aug 15, 2025 | 69.00 | 69.73 | 68.85 | 69.63 | 69.63 | 0.85% | 996 |
| Aug 14, 2025 | 70.89 | 70.89 | 69.04 | 69.04 | 68.70 | -1.68% | 473 |
| Aug 13, 2025 | 73.01 | 73.01 | 68.42 | 70.22 | 69.87 | -4.28% | 4,511 |
| Aug 12, 2025 | 74.30 | 74.79 | 73.20 | 73.36 | 72.99 | -1.47% | 1,618 |
| Aug 11, 2025 | 74.75 | 74.82 | 74.15 | 74.45 | 74.08 | 0.39% | 1,646 |
| Aug 8, 2025 | 73.92 | 74.63 | 73.92 | 74.16 | 73.79 | 0.03% | 671 |
| Aug 7, 2025 | 73.31 | 74.14 | 73.31 | 74.14 | 73.77 | 0.30% | 874 |
| Aug 6, 2025 | 71.74 | 73.92 | 71.64 | 73.92 | 73.55 | 2.95% | 781 |
| Aug 5, 2025 | 71.67 | 72.25 | 71.39 | 71.80 | 71.44 | 0.15% | 375 |
| Aug 4, 2025 | 71.25 | 72.14 | 71.00 | 71.69 | 71.33 | 0.95% | 591 |
| Aug 1, 2025 | 71.03 | 71.51 | 70.86 | 71.02 | 70.66 | 1.58% | 865 |
| Jul 31, 2025 | 69.25 | 69.92 | 68.83 | 69.91 | 69.56 | 0.63% | 558 |
| Jul 30, 2025 | 69.30 | 69.60 | 68.69 | 69.47 | 69.12 | 0.16% | 1,548 |
| Jul 29, 2025 | 69.80 | 70.38 | 69.28 | 69.36 | 69.02 | -0.56% | 997 |
| Jul 28, 2025 | 71.16 | 71.43 | 69.75 | 69.75 | 69.40 | -2.99% | 2,687 |
| Jul 25, 2025 | 72.42 | 72.66 | 71.81 | 71.90 | 71.54 | -1.17% | 1,900 |
| Jul 24, 2025 | 73.40 | 73.54 | 72.68 | 72.75 | 72.39 | -0.06% | 539 |
| Jul 23, 2025 | 71.67 | 72.84 | 71.67 | 72.79 | 72.43 | -0.13% | 206 |
| Jul 22, 2025 | 73.00 | 73.28 | 71.62 | 72.89 | 72.52 | 1.10% | 562,101 |
| Jul 21, 2025 | 71.40 | 72.52 | 71.31 | 72.10 | 71.74 | - | 431 |
| Jul 18, 2025 | 72.52 | 72.83 | 71.94 | 72.10 | 71.74 | -0.27% | 12,775 |
| Jul 17, 2025 | 72.00 | 72.36 | 71.72 | 72.30 | 71.94 | 0.62% | 168 |
| Jul 16, 2025 | 71.83 | 71.90 | 71.34 | 71.86 | 71.50 | 0.30% | 1,721 |
| Jul 15, 2025 | 71.63 | 72.29 | 71.54 | 71.64 | 71.28 | -0.32% | 403 |
| Jul 14, 2025 | 71.09 | 72.09 | 71.09 | 71.87 | 71.51 | 2.03% | 1,342 |
| Jul 11, 2025 | 70.93 | 70.95 | 70.08 | 70.44 | 70.09 | -0.69% | 1,049 |
| Jul 10, 2025 | 70.31 | 71.10 | 69.74 | 70.93 | 70.57 | 1.58% | 637 |
| Jul 9, 2025 | 69.44 | 70.13 | 68.92 | 69.83 | 69.48 | -0.76% | 1,271 |
| Jul 8, 2025 | 70.98 | 71.30 | 70.18 | 70.36 | 70.01 | -1.40% | 702 |
| Jul 7, 2025 | 70.10 | 71.36 | 69.62 | 71.36 | 71.00 | 2.16% | 1,866 |
| Jul 3, 2025 | 69.89 | 70.01 | 68.65 | 69.85 | 69.50 | -0.64% | 1,684 |
| Jul 2, 2025 | 71.33 | 71.35 | 70.16 | 70.30 | 69.95 | -0.90% | 23,313 |
| Jul 1, 2025 | 72.20 | 72.29 | 70.94 | 70.94 | 70.59 | -0.46% | 1,477 |
| Jun 30, 2025 | 71.70 | 72.97 | 71.19 | 71.27 | 70.92 | -0.45% | 802 |
| Jun 27, 2025 | 70.79 | 71.59 | 70.78 | 71.59 | 71.23 | 0.62% | 1,166 |
| Jun 26, 2025 | 72.01 | 72.85 | 71.09 | 71.15 | 70.80 | -2.03% | 2,783 |
| Jun 25, 2025 | 72.88 | 73.25 | 72.28 | 72.63 | 72.27 | -1.36% | 1,615 |
| Jun 24, 2025 | 73.57 | 73.63 | 72.27 | 73.63 | 73.26 | -0.33% | 5,813 |
| Jun 23, 2025 | 71.98 | 74.09 | 71.00 | 73.87 | 73.50 | 3.77% | 14,184 |
| Jun 20, 2025 | 65.52 | 72.15 | 64.60 | 71.19 | 70.83 | 8.55% | 22,659 |
| Jun 18, 2025 | 66.26 | 66.35 | 65.38 | 65.58 | 65.25 | -0.53% | 1,384 |
| Jun 17, 2025 | 66.01 | 66.28 | 65.75 | 65.93 | 65.60 | 0.14% | 1,074 |
| Jun 16, 2025 | 65.50 | 66.21 | 65.30 | 65.84 | 65.51 | 0.79% | 3,218 |
| Jun 13, 2025 | 64.73 | 65.92 | 64.66 | 65.32 | 64.99 | 0.93% | 495 |
| Jun 12, 2025 | 65.30 | 65.30 | 64.58 | 64.72 | 64.40 | 0.44% | 2,148 |