The Kroger Co. (LON:0JS2)
London · Delayed Price · Currency is GBP · Price in USD 62.48
-0.30 (-0.48%)
At close: Dec 19, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.89 | 63.08 | 62.00 | 62.48 | 62.48 | -0.48% | 1,240 |
| Dec 18, 2025 | 63.59 | 63.98 | 62.78 | 62.78 | 62.78 | -1.17% | 491 |
| Dec 17, 2025 | 62.20 | 63.52 | 62.00 | 63.52 | 63.52 | 2.32% | 1,638 |
| Dec 16, 2025 | 62.65 | 63.37 | 62.08 | 62.08 | 62.08 | -1.24% | 6,805 |
| Dec 15, 2025 | 63.29 | 64.01 | 62.56 | 62.86 | 62.86 | 0.08% | 1,470 |
| Dec 12, 2025 | 62.20 | 63.05 | 62.20 | 62.81 | 62.81 | 0.82% | 467 |
| Dec 11, 2025 | 61.49 | 62.57 | 61.00 | 62.30 | 62.30 | 0.13% | 2,031 |
| Dec 10, 2025 | 62.92 | 63.00 | 61.33 | 62.22 | 62.22 | -0.37% | 1,172 |
| Dec 9, 2025 | 63.20 | 64.00 | 62.34 | 62.45 | 62.45 | -1.87% | 209 |
| Dec 8, 2025 | 62.84 | 64.07 | 61.90 | 63.64 | 63.64 | 1.01% | 7,647 |
| Dec 5, 2025 | 62.82 | 63.92 | 62.65 | 63.00 | 63.00 | -0.50% | 2,604 |
| Dec 4, 2025 | 66.05 | 67.20 | 61.11 | 63.32 | 63.32 | -5.14% | 10,682 |
| Dec 3, 2025 | 67.16 | 67.69 | 66.60 | 66.75 | 66.75 | 0.19% | 635 |
| Dec 2, 2025 | 67.70 | 67.77 | 66.48 | 66.62 | 66.62 | -1.93% | 7,044 |
| Dec 1, 2025 | 67.79 | 67.93 | 67.05 | 67.93 | 67.93 | 0.65% | 2,596 |
| Nov 28, 2025 | 67.20 | 67.49 | 66.80 | 67.49 | 67.49 | 0.16% | 110 |
| Nov 26, 2025 | 66.06 | 67.44 | 65.56 | 67.38 | 67.38 | 2.22% | 1,955 |
| Nov 25, 2025 | 64.44 | 66.09 | 64.18 | 65.92 | 65.92 | 2.23% | 1,186 |
| Nov 24, 2025 | 66.11 | 66.52 | 64.32 | 64.49 | 64.49 | -3.23% | 1,361 |
| Nov 21, 2025 | 65.89 | 66.64 | 65.22 | 66.64 | 66.64 | 0.82% | 1,640 |
| Nov 20, 2025 | 67.29 | 67.47 | 65.34 | 66.10 | 66.10 | -2.51% | 864 |
| Nov 19, 2025 | 67.36 | 68.25 | 66.85 | 67.80 | 67.80 | 0.65% | 1,045 |
| Nov 18, 2025 | 66.11 | 67.54 | 65.82 | 67.36 | 67.36 | 1.83% | 2,673 |
| Nov 17, 2025 | 66.89 | 66.89 | 65.85 | 66.15 | 66.15 | -0.54% | 981 |
| Nov 14, 2025 | 66.25 | 66.51 | 65.55 | 66.51 | 66.51 | 0.66% | 1,367 |
| Nov 13, 2025 | 65.57 | 66.08 | 65.08 | 66.08 | 65.73 | 1.17% | 423 |
| Nov 12, 2025 | 65.00 | 65.78 | 64.85 | 65.31 | 64.96 | 0.30% | 148 |
| Nov 11, 2025 | 64.58 | 65.12 | 64.24 | 65.12 | 64.77 | 1.24% | 236,384 |
| Nov 10, 2025 | 64.77 | 64.97 | 63.91 | 64.32 | 63.98 | -0.53% | 256 |
| Nov 7, 2025 | 63.77 | 64.90 | 63.52 | 64.66 | 64.32 | 2.02% | 703 |
| Nov 6, 2025 | 63.34 | 63.74 | 62.63 | 63.38 | 63.04 | 0.27% | 871 |
| Nov 5, 2025 | 63.75 | 63.92 | 62.98 | 63.21 | 62.87 | -0.51% | 960 |
| Nov 4, 2025 | 63.35 | 64.36 | 62.89 | 63.53 | 63.19 | 0.87% | 439 |
| Nov 3, 2025 | 63.61 | 63.85 | 62.82 | 62.98 | 62.65 | -0.89% | 324 |
| Oct 31, 2025 | 64.78 | 64.90 | 63.00 | 63.54 | 63.20 | -2.92% | 11,111 |
| Oct 30, 2025 | 66.09 | 66.13 | 65.26 | 65.45 | 65.10 | -0.79% | 907 |
| Oct 29, 2025 | 67.43 | 67.43 | 65.91 | 65.97 | 65.62 | -2.54% | 988 |
| Oct 28, 2025 | 67.71 | 68.19 | 67.57 | 67.69 | 67.33 | 0.06% | 197 |
| Oct 27, 2025 | 66.99 | 67.65 | 66.42 | 67.65 | 67.29 | 0.49% | 4,662 |
| Oct 24, 2025 | 68.43 | 68.85 | 67.32 | 67.32 | 66.96 | -1.89% | 1,234 |
| Oct 23, 2025 | 68.02 | 68.70 | 68.02 | 68.62 | 68.26 | -0.12% | 278 |
| Oct 22, 2025 | 67.75 | 68.71 | 67.36 | 68.71 | 68.34 | 1.12% | 236 |
| Oct 21, 2025 | 68.70 | 68.75 | 67.54 | 67.95 | 67.59 | -1.71% | 303 |
| Oct 20, 2025 | 69.20 | 69.20 | 68.33 | 69.13 | 68.76 | 0.24% | 3,508 |
| Oct 17, 2025 | 68.91 | 69.59 | 68.85 | 68.96 | 68.60 | 0.44% | 955 |
| Oct 16, 2025 | 69.15 | 69.70 | 68.64 | 68.66 | 68.30 | -0.48% | 776 |
| Oct 15, 2025 | 69.07 | 69.29 | 68.75 | 68.99 | 68.62 | -0.35% | 845 |
| Oct 14, 2025 | 67.42 | 69.23 | 67.39 | 69.23 | 68.86 | 3.36% | 3,082 |
| Oct 13, 2025 | 67.99 | 67.99 | 65.75 | 66.98 | 66.63 | -1.66% | 861 |
| Oct 10, 2025 | 67.88 | 68.43 | 66.72 | 68.11 | 67.75 | 1.22% | 1,068 |