The Kroger Co. (LON:0JS2)
London · Delayed Price · Currency is GBP · Price in USD 64.66
+1.28 (2.02%)
At close: Nov 7, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 63.77 | 64.88 | 63.52 | 64.88 | 64.88 | 2.37% | 558 |
| Nov 6, 2025 | 63.34 | 63.74 | 62.63 | 63.38 | 63.38 | 0.27% | 871 |
| Nov 5, 2025 | 63.75 | 63.92 | 62.98 | 63.21 | 63.21 | -0.51% | 960 |
| Nov 4, 2025 | 63.35 | 64.36 | 62.89 | 63.53 | 63.53 | 0.87% | 439 |
| Nov 3, 2025 | 63.61 | 63.85 | 62.82 | 62.98 | 62.98 | -0.89% | 324 |
| Oct 31, 2025 | 64.78 | 64.90 | 63.00 | 63.54 | 63.54 | -2.92% | 11,111 |
| Oct 30, 2025 | 66.09 | 66.13 | 65.26 | 65.45 | 65.45 | -0.79% | 907 |
| Oct 29, 2025 | 67.43 | 67.43 | 65.91 | 65.97 | 65.97 | -2.54% | 988 |
| Oct 28, 2025 | 67.71 | 68.19 | 67.57 | 67.69 | 67.69 | 0.06% | 197 |
| Oct 27, 2025 | 66.99 | 67.65 | 66.42 | 67.65 | 67.65 | 0.49% | 4,662 |
| Oct 24, 2025 | 68.43 | 68.85 | 67.32 | 67.32 | 67.32 | -1.89% | 1,234 |
| Oct 23, 2025 | 68.02 | 68.70 | 68.02 | 68.62 | 68.62 | -0.12% | 278 |
| Oct 22, 2025 | 67.75 | 68.71 | 67.36 | 68.71 | 68.71 | 1.12% | 236 |
| Oct 21, 2025 | 68.70 | 68.75 | 67.54 | 67.95 | 67.95 | -1.71% | 303 |
| Oct 20, 2025 | 69.20 | 69.20 | 68.33 | 69.13 | 69.13 | 0.24% | 3,508 |
| Oct 17, 2025 | 68.91 | 69.59 | 68.85 | 68.96 | 68.96 | 0.44% | 955 |
| Oct 16, 2025 | 69.15 | 69.70 | 68.64 | 68.66 | 68.66 | -0.48% | 776 |
| Oct 15, 2025 | 69.07 | 69.29 | 68.75 | 68.99 | 68.99 | -0.35% | 845 |
| Oct 14, 2025 | 67.42 | 69.23 | 67.39 | 69.23 | 69.23 | 3.36% | 3,082 |
| Oct 13, 2025 | 67.99 | 67.99 | 65.75 | 66.98 | 66.98 | -1.66% | 861 |
| Oct 10, 2025 | 67.88 | 68.43 | 66.72 | 68.11 | 68.11 | 1.22% | 1,068 |
| Oct 9, 2025 | 68.10 | 68.76 | 67.29 | 67.29 | 67.29 | -1.04% | 1,115 |
| Oct 8, 2025 | 67.00 | 68.00 | 66.70 | 68.00 | 68.00 | 2.01% | 900 |
| Oct 7, 2025 | 65.43 | 66.76 | 64.92 | 66.66 | 66.66 | 2.95% | 1,397 |
| Oct 6, 2025 | 66.00 | 66.25 | 64.75 | 64.75 | 64.75 | -2.09% | 4,085 |
| Oct 3, 2025 | 66.19 | 66.62 | 66.00 | 66.13 | 66.13 | -0.52% | 2,851 |
| Oct 2, 2025 | 66.46 | 66.86 | 66.12 | 66.48 | 66.48 | 0.45% | 967 |
| Oct 1, 2025 | 67.52 | 67.52 | 65.62 | 66.18 | 66.18 | -1.38% | 809 |
| Sep 30, 2025 | 66.28 | 67.11 | 66.28 | 67.11 | 67.11 | 1.51% | 2,709 |
| Sep 29, 2025 | 65.35 | 66.11 | 65.01 | 66.11 | 66.11 | 1.46% | 555 |
| Sep 26, 2025 | 65.49 | 65.65 | 65.00 | 65.16 | 65.16 | -0.97% | 660 |
| Sep 25, 2025 | 66.11 | 66.27 | 65.80 | 65.80 | 65.80 | 0.06% | 1,753 |
| Sep 24, 2025 | 65.45 | 65.86 | 65.06 | 65.76 | 65.76 | 0.81% | 3,217 |
| Sep 23, 2025 | 64.22 | 65.33 | 64.22 | 65.23 | 65.23 | 0.68% | 1,339 |
| Sep 22, 2025 | 65.54 | 65.54 | 64.60 | 64.79 | 64.79 | -0.92% | 899 |
| Sep 19, 2025 | 65.60 | 65.77 | 64.88 | 65.39 | 65.39 | -0.82% | 2,228 |
| Sep 18, 2025 | 67.02 | 67.05 | 65.91 | 65.93 | 65.93 | -1.60% | 1,415 |
| Sep 17, 2025 | 66.96 | 67.90 | 66.63 | 67.01 | 67.01 | 0.01% | 6,995 |
| Sep 16, 2025 | 67.48 | 68.02 | 66.93 | 67.00 | 67.00 | -0.51% | 597 |
| Sep 15, 2025 | 68.17 | 68.69 | 67.35 | 67.35 | 67.35 | -1.74% | 10,772 |
| Sep 12, 2025 | 67.23 | 68.94 | 67.10 | 68.54 | 68.54 | 0.87% | 2,462 |
| Sep 11, 2025 | 68.31 | 70.00 | 66.17 | 67.95 | 67.95 | 2.31% | 18,536 |
| Sep 10, 2025 | 67.80 | 67.80 | 66.38 | 66.42 | 66.42 | -1.46% | 6,977 |
| Sep 9, 2025 | 68.50 | 68.50 | 66.73 | 67.40 | 67.40 | -0.15% | 1,622 |
| Sep 8, 2025 | 67.90 | 68.11 | 67.50 | 67.50 | 67.50 | -0.30% | 749 |
| Sep 5, 2025 | 68.01 | 68.03 | 67.37 | 67.70 | 67.70 | -0.31% | 1,290 |
| Sep 4, 2025 | 68.22 | 68.69 | 67.91 | 67.91 | 67.91 | 0.26% | 2,143 |
| Sep 3, 2025 | 68.35 | 68.47 | 67.17 | 67.73 | 67.73 | -1.40% | 1,571 |
| Sep 2, 2025 | 68.19 | 68.81 | 68.09 | 68.69 | 68.69 | 2.09% | 1,637 |
| Aug 29, 2025 | 67.59 | 68.00 | 67.22 | 67.28 | 67.28 | 0.48% | 248 |