The Kroger Co. (LON:0JS2)
London · Delayed Price · Currency is GBP · Price in USD 72.11
+1.75 (2.49%)
Apr 2, 2026, 7:14 PM GMT
LON:0JS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.20 | 72.92 | 69.90 | 72.21 | 72.21 | 2.63% | 2,440 |
| Apr 1, 2026 | 72.50 | 73.50 | 69.83 | 70.36 | 70.36 | -2.60% | 2,393 |
| Mar 31, 2026 | 74.00 | 74.56 | 71.97 | 72.24 | 72.24 | -2.09% | 1,127 |
| Mar 30, 2026 | 72.98 | 74.36 | 71.50 | 73.78 | 73.78 | 0.88% | 3,342 |
| Mar 27, 2026 | 71.79 | 73.92 | 70.73 | 73.14 | 73.14 | 2.35% | 3,082 |
| Mar 26, 2026 | 71.00 | 72.25 | 70.00 | 71.46 | 71.46 | 1.29% | 668 |
| Mar 25, 2026 | 72.30 | 74.15 | 69.97 | 70.55 | 70.55 | -2.88% | 3,226 |
| Mar 24, 2026 | 73.91 | 73.91 | 71.52 | 72.64 | 72.64 | 0.66% | 942 |
| Mar 23, 2026 | 73.20 | 75.28 | 71.50 | 72.16 | 72.16 | -2.02% | 17,949 |
| Mar 20, 2026 | 74.09 | 74.41 | 73.00 | 73.65 | 73.65 | -0.77% | 705 |
| Mar 19, 2026 | 73.28 | 75.05 | 72.50 | 74.22 | 74.22 | 1.44% | 11,165 |
| Mar 18, 2026 | 73.60 | 76.80 | 72.90 | 73.17 | 73.17 | -1.92% | 590 |
| Mar 17, 2026 | 74.35 | 76.12 | 73.91 | 74.60 | 74.60 | -0.09% | 819 |
| Mar 16, 2026 | 76.12 | 77.00 | 74.38 | 74.67 | 74.67 | -1.05% | 912 |
| Mar 13, 2026 | 75.15 | 75.77 | 74.00 | 75.46 | 75.46 | 0.96% | 1,025 |
| Mar 12, 2026 | 71.50 | 76.52 | 71.11 | 74.74 | 74.74 | 3.82% | 6,849 |
| Mar 11, 2026 | 73.00 | 73.29 | 71.36 | 71.99 | 71.99 | -1.14% | 673 |
| Mar 10, 2026 | 73.58 | 74.69 | 71.82 | 72.82 | 72.82 | -1.84% | 1,864 |
| Mar 9, 2026 | 74.18 | 74.99 | 73.48 | 74.18 | 74.18 | -0.40% | 11,222 |
| Mar 6, 2026 | 71.54 | 74.66 | 71.09 | 74.48 | 74.48 | 4.72% | 3,549 |
| Mar 5, 2026 | 68.30 | 71.36 | 66.00 | 71.12 | 71.12 | 4.51% | 9,716 |
| Mar 4, 2026 | 68.83 | 69.50 | 67.23 | 68.05 | 68.05 | -1.20% | 1,522 |
| Mar 3, 2026 | 69.39 | 69.73 | 68.12 | 68.88 | 68.88 | 0.38% | 4,747 |
| Mar 2, 2026 | 68.22 | 69.20 | 66.08 | 68.62 | 68.62 | 0.54% | 1,726 |
| Feb 27, 2026 | 66.50 | 68.64 | 66.50 | 68.25 | 68.25 | 2.26% | 432 |
| Feb 26, 2026 | 67.98 | 68.09 | 66.45 | 66.74 | 66.74 | -1.36% | 413 |
| Feb 25, 2026 | 69.76 | 70.24 | 67.30 | 67.66 | 67.66 | -2.04% | 742 |
| Feb 24, 2026 | 68.23 | 69.39 | 67.50 | 69.07 | 69.07 | 1.46% | 843 |
| Feb 23, 2026 | 66.61 | 68.08 | 66.00 | 68.08 | 68.08 | 2.06% | 611 |
| Feb 20, 2026 | 68.00 | 68.40 | 66.20 | 66.70 | 66.70 | -1.42% | 577 |
| Feb 19, 2026 | 68.45 | 69.38 | 67.32 | 67.66 | 67.66 | -1.34% | 318 |
| Feb 18, 2026 | 70.30 | 70.55 | 68.38 | 68.58 | 68.58 | -2.06% | 370 |
| Feb 17, 2026 | 71.25 | 72.15 | 69.86 | 70.02 | 70.02 | -1.48% | 1,066 |
| Feb 13, 2026 | 70.01 | 71.07 | 69.34 | 71.07 | 71.07 | 0.99% | 621 |
| Feb 12, 2026 | 69.00 | 70.82 | 68.18 | 70.37 | 70.02 | 2.19% | 1,317 |
| Feb 11, 2026 | 67.50 | 68.90 | 67.49 | 68.86 | 68.52 | 1.65% | 926 |
| Feb 10, 2026 | 70.99 | 70.99 | 67.43 | 67.74 | 67.40 | -3.48% | 1,809 |
| Feb 9, 2026 | 68.52 | 73.16 | 68.00 | 70.18 | 69.83 | 4.34% | 8,919 |
| Feb 6, 2026 | 67.00 | 67.62 | 66.29 | 67.26 | 66.93 | 1.99% | 1,707 |
| Feb 5, 2026 | 66.41 | 67.67 | 65.77 | 65.95 | 65.62 | -1.64% | 1,680 |
| Feb 4, 2026 | 64.00 | 67.43 | 63.82 | 67.05 | 66.72 | 4.29% | 10,492 |
| Feb 3, 2026 | 63.36 | 64.38 | 62.43 | 64.29 | 63.97 | 2.77% | 268 |
| Feb 2, 2026 | 62.94 | 63.57 | 61.76 | 62.56 | 62.25 | - | 632 |
| Jan 30, 2026 | 61.99 | 62.69 | 61.05 | 62.56 | 62.25 | 0.90% | 271 |
| Jan 29, 2026 | 61.40 | 62.73 | 61.00 | 62.00 | 61.69 | 0.40% | 961 |
| Jan 28, 2026 | 61.99 | 62.40 | 61.50 | 61.75 | 61.44 | -0.64% | 756 |
| Jan 27, 2026 | 63.55 | 63.94 | 61.05 | 62.15 | 61.84 | -2.25% | 7,442 |
| Jan 26, 2026 | 64.36 | 65.07 | 63.58 | 63.58 | 63.26 | 0.23% | 757 |
| Jan 23, 2026 | 62.75 | 63.43 | 61.71 | 63.43 | 63.11 | 1.68% | 409 |
| Jan 22, 2026 | 63.92 | 64.70 | 61.99 | 62.38 | 62.07 | -2.65% | 1,876 |