KKR & Co. Inc. (LON:0Z1W)
London · Delayed Price · Currency is GBP · Price in USD 120.46
+0.86 (0.72%)
At close: Nov 7, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 117.00 | 126.00 | 112.00 | 120.46 | 120.46 | 0.72% | 4,189 |
| Nov 6, 2025 | 118.89 | 119.91 | 117.72 | 119.60 | 119.60 | 0.23% | 3,709 |
| Nov 5, 2025 | 121.00 | 121.00 | 116.67 | 119.33 | 119.33 | 1.06% | 2,642 |
| Nov 4, 2025 | 116.07 | 120.18 | 115.02 | 118.08 | 118.08 | 0.77% | 978 |
| Nov 3, 2025 | 118.50 | 118.57 | 116.52 | 117.18 | 117.18 | -1.32% | 414 |
| Oct 31, 2025 | 118.00 | 118.75 | 115.03 | 118.75 | 118.75 | 0.33% | 1,241 |
| Oct 30, 2025 | 118.75 | 120.15 | 118.00 | 118.36 | 118.36 | -0.97% | 435 |
| Oct 29, 2025 | 120.68 | 120.68 | 118.49 | 119.52 | 119.52 | -1.05% | 739 |
| Oct 28, 2025 | 122.29 | 122.71 | 120.56 | 120.79 | 120.79 | -1.50% | 258 |
| Oct 27, 2025 | 123.36 | 124.15 | 122.34 | 122.63 | 122.63 | -0.06% | 840 |
| Oct 24, 2025 | 123.32 | 124.03 | 122.22 | 122.70 | 122.70 | 0.79% | 1,558 |
| Oct 23, 2025 | 123.62 | 124.00 | 120.00 | 121.74 | 121.74 | -1.10% | 1,148 |
| Oct 22, 2025 | 123.17 | 124.89 | 122.20 | 123.10 | 123.10 | 0.03% | 431 |
| Oct 21, 2025 | 120.66 | 124.03 | 119.93 | 123.07 | 123.07 | 2.32% | 2,340 |
| Oct 20, 2025 | 119.00 | 120.35 | 117.60 | 120.27 | 120.27 | 2.08% | 754 |
| Oct 17, 2025 | 114.52 | 118.80 | 113.91 | 117.81 | 117.81 | -0.21% | 842 |
| Oct 16, 2025 | 124.11 | 124.60 | 117.93 | 118.06 | 118.06 | -5.36% | 19,999 |
| Oct 15, 2025 | 125.98 | 128.95 | 124.75 | 124.75 | 124.75 | -1.63% | 307 |
| Oct 14, 2025 | 119.74 | 126.98 | 118.72 | 126.82 | 126.82 | 5.07% | 696 |
| Oct 13, 2025 | 118.13 | 122.89 | 118.13 | 120.70 | 120.70 | 1.95% | 9,396 |
| Oct 10, 2025 | 125.10 | 125.11 | 118.00 | 118.39 | 118.39 | -4.06% | 9,022 |
| Oct 9, 2025 | 127.00 | 127.00 | 122.85 | 123.40 | 123.40 | -0.90% | 2,618 |
| Oct 8, 2025 | 125.00 | 125.28 | 123.76 | 124.53 | 124.53 | -0.32% | 692 |
| Oct 7, 2025 | 127.00 | 127.76 | 123.95 | 124.92 | 124.92 | -2.24% | 1,009 |
| Oct 6, 2025 | 127.88 | 128.99 | 125.60 | 127.78 | 127.78 | 0.15% | 1,759 |
| Oct 3, 2025 | 127.50 | 128.74 | 126.45 | 127.59 | 127.59 | 1.96% | 729 |
| Oct 2, 2025 | 127.45 | 130.10 | 124.09 | 125.13 | 125.13 | -2.87% | 1,296 |
| Oct 1, 2025 | 127.45 | 130.06 | 127.45 | 128.83 | 128.83 | 1.46% | 874 |
| Sep 30, 2025 | 135.53 | 135.53 | 126.68 | 126.98 | 126.98 | -6.02% | 2,869 |
| Sep 29, 2025 | 135.79 | 136.07 | 133.92 | 135.11 | 135.11 | 0.07% | 12,937 |
| Sep 26, 2025 | 136.51 | 137.23 | 134.39 | 135.02 | 135.02 | -0.72% | 9,259 |
| Sep 25, 2025 | 137.00 | 138.13 | 135.11 | 136.00 | 136.00 | -2.58% | 5,239 |
| Sep 24, 2025 | 146.00 | 147.51 | 139.49 | 139.60 | 139.60 | -5.67% | 3,951 |
| Sep 23, 2025 | 147.07 | 151.52 | 145.33 | 147.99 | 147.99 | 0.98% | 835 |
| Sep 22, 2025 | 148.90 | 148.90 | 146.05 | 146.56 | 146.56 | -1.73% | 734 |
| Sep 19, 2025 | 150.50 | 151.00 | 147.27 | 149.13 | 149.13 | 0.20% | 1,130 |
| Sep 18, 2025 | 145.21 | 150.75 | 145.21 | 148.83 | 148.83 | 1.20% | 3,495 |
| Sep 17, 2025 | 144.43 | 147.07 | 144.06 | 147.07 | 147.07 | 2.04% | 13,966 |
| Sep 16, 2025 | 146.30 | 146.30 | 143.43 | 144.14 | 144.14 | -0.54% | 785 |
| Sep 15, 2025 | 143.70 | 145.98 | 143.70 | 144.91 | 144.91 | 0.56% | 2,966 |
| Sep 12, 2025 | 144.99 | 145.03 | 142.47 | 144.11 | 144.11 | -0.84% | 1,743 |
| Sep 11, 2025 | 139.50 | 145.87 | 138.80 | 145.32 | 145.32 | 4.67% | 1,582 |
| Sep 10, 2025 | 140.00 | 141.14 | 136.96 | 138.84 | 138.84 | 0.89% | 1,442 |
| Sep 9, 2025 | 139.60 | 139.60 | 137.26 | 137.61 | 137.61 | -0.11% | 435 |
| Sep 8, 2025 | 136.21 | 138.34 | 135.84 | 137.77 | 137.77 | 2.90% | 865 |
| Sep 5, 2025 | 138.50 | 138.87 | 132.95 | 133.88 | 133.88 | -2.48% | 1,316 |
| Sep 4, 2025 | 135.57 | 137.37 | 135.00 | 137.29 | 137.29 | 2.73% | 2,618 |
| Sep 3, 2025 | 137.60 | 141.45 | 133.65 | 133.65 | 133.65 | -3.05% | 1,409 |
| Sep 2, 2025 | 137.10 | 137.85 | 135.01 | 137.85 | 137.85 | -1.63% | 791 |
| Aug 29, 2025 | 140.09 | 140.80 | 139.50 | 140.14 | 140.14 | 0.03% | 16,576 |