The Kroger Co. (LON:0JS2)
London · Delayed Price · Currency is GBP · Price in USD 71.02
+1.11 (1.58%)
At close: Aug 1, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.03 | 71.51 | 70.86 | 71.02 | 71.02 | 1.58% | 865 |
| Jul 31, 2025 | 69.25 | 69.92 | 68.83 | 69.91 | 69.91 | 0.63% | 558 |
| Jul 30, 2025 | 69.30 | 69.60 | 68.69 | 69.47 | 69.47 | 0.16% | 1,548 |
| Jul 29, 2025 | 69.80 | 70.38 | 69.28 | 69.36 | 69.36 | -0.56% | 997 |
| Jul 28, 2025 | 71.16 | 71.43 | 69.75 | 69.75 | 69.75 | -2.99% | 2,687 |
| Jul 25, 2025 | 72.42 | 72.66 | 71.81 | 71.90 | 71.90 | -1.17% | 1,900 |
| Jul 24, 2025 | 73.40 | 73.54 | 72.68 | 72.75 | 72.75 | -0.06% | 539 |
| Jul 23, 2025 | 71.67 | 72.84 | 71.67 | 72.79 | 72.79 | -0.13% | 206 |
| Jul 22, 2025 | 73.00 | 73.28 | 71.62 | 72.89 | 72.89 | 1.10% | 562,101 |
| Jul 21, 2025 | 71.40 | 72.52 | 71.31 | 72.10 | 72.10 | - | 431 |
| Jul 18, 2025 | 72.52 | 72.83 | 71.94 | 72.10 | 72.10 | -0.27% | 12,775 |
| Jul 17, 2025 | 72.00 | 72.36 | 71.72 | 72.30 | 72.30 | 0.62% | 168 |
| Jul 16, 2025 | 71.83 | 71.90 | 71.34 | 71.86 | 71.86 | 0.30% | 1,721 |
| Jul 15, 2025 | 71.63 | 72.29 | 71.54 | 71.64 | 71.64 | -0.32% | 403 |
| Jul 14, 2025 | 71.09 | 72.09 | 71.09 | 71.87 | 71.87 | 2.03% | 1,342 |
| Jul 11, 2025 | 70.93 | 70.95 | 70.08 | 70.44 | 70.44 | -0.69% | 1,049 |
| Jul 10, 2025 | 70.31 | 71.10 | 69.74 | 70.93 | 70.93 | 1.58% | 637 |
| Jul 9, 2025 | 69.44 | 70.13 | 68.92 | 69.83 | 69.83 | -0.76% | 1,271 |
| Jul 8, 2025 | 70.98 | 71.30 | 70.18 | 70.36 | 70.36 | -1.40% | 702 |
| Jul 7, 2025 | 70.10 | 71.36 | 69.62 | 71.36 | 71.36 | 2.16% | 1,866 |
| Jul 3, 2025 | 69.89 | 70.01 | 68.65 | 69.85 | 69.85 | -0.64% | 1,684 |
| Jul 2, 2025 | 71.33 | 71.35 | 70.16 | 70.30 | 70.30 | -0.90% | 23,313 |
| Jul 1, 2025 | 72.20 | 72.29 | 70.94 | 70.94 | 70.94 | -0.46% | 1,477 |
| Jun 30, 2025 | 71.70 | 72.97 | 71.19 | 71.27 | 71.27 | -0.45% | 802 |
| Jun 27, 2025 | 70.79 | 71.59 | 70.78 | 71.59 | 71.59 | 0.62% | 1,166 |
| Jun 26, 2025 | 72.01 | 72.85 | 71.09 | 71.15 | 71.15 | -2.03% | 2,783 |
| Jun 25, 2025 | 72.88 | 73.25 | 72.28 | 72.63 | 72.63 | -1.36% | 1,615 |
| Jun 24, 2025 | 73.57 | 73.63 | 72.27 | 73.63 | 73.63 | -0.33% | 5,813 |
| Jun 23, 2025 | 71.98 | 74.09 | 71.00 | 73.87 | 73.87 | 3.77% | 14,184 |
| Jun 20, 2025 | 65.52 | 72.15 | 64.60 | 71.19 | 71.19 | 8.55% | 22,659 |
| Jun 18, 2025 | 66.26 | 66.35 | 65.38 | 65.58 | 65.58 | -0.53% | 1,384 |
| Jun 17, 2025 | 66.01 | 66.28 | 65.75 | 65.93 | 65.93 | 0.14% | 1,074 |
| Jun 16, 2025 | 65.50 | 66.21 | 65.30 | 65.84 | 65.84 | 0.79% | 3,218 |
| Jun 13, 2025 | 64.73 | 65.92 | 64.66 | 65.32 | 65.32 | 0.93% | 495 |
| Jun 12, 2025 | 65.30 | 65.30 | 64.58 | 64.72 | 64.72 | 0.44% | 2,148 |
| Jun 11, 2025 | 65.30 | 65.30 | 64.15 | 64.44 | 64.44 | -1.66% | 615 |
| Jun 10, 2025 | 65.50 | 65.92 | 65.13 | 65.53 | 65.53 | 0.44% | 1,337 |
| Jun 9, 2025 | 66.45 | 66.45 | 65.16 | 65.24 | 65.24 | -1.09% | 5,396 |
| Jun 6, 2025 | 66.90 | 66.90 | 65.64 | 65.96 | 65.96 | 0.18% | 439 |
| Jun 5, 2025 | 66.40 | 66.67 | 65.84 | 65.84 | 65.84 | -1.55% | 365 |
| Jun 4, 2025 | 66.90 | 67.08 | 66.20 | 66.88 | 66.88 | -0.25% | 4,075 |
| Jun 3, 2025 | 67.90 | 68.20 | 66.10 | 67.05 | 67.05 | -1.44% | 99,897 |
| Jun 2, 2025 | 68.01 | 68.32 | 67.47 | 68.03 | 68.03 | -0.26% | 767 |
| May 30, 2025 | 67.03 | 68.34 | 66.77 | 68.21 | 68.21 | 1.89% | 694 |
| May 29, 2025 | 66.93 | 66.95 | 66.08 | 66.95 | 66.95 | -0.88% | 842 |
| May 28, 2025 | 68.06 | 68.07 | 67.54 | 67.54 | 67.54 | 0.10% | 1,964 |
| May 27, 2025 | 68.50 | 68.75 | 67.21 | 67.47 | 67.47 | -2.09% | 945 |
| May 23, 2025 | 68.19 | 69.33 | 68.12 | 68.91 | 68.91 | 0.85% | 852 |
| May 22, 2025 | 69.10 | 69.28 | 67.98 | 68.33 | 68.33 | -0.74% | 4,988 |
| May 21, 2025 | 69.00 | 69.14 | 68.60 | 68.84 | 68.84 | -1.61% | 4,965 |