KKR & Co. Inc. (LON:0Z1W)
London · Delayed Price · Currency is GBP · Price in USD 144.11
-1.22 (-0.84%)
At close: Sep 12, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 144.99 | 145.03 | 142.47 | 143.54 | 143.54 | -1.23% | 1,560 |
| 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 |
| Aug 28, 2025 | 141.58 | 141.58 | 139.75 | 140.10 | 140.10 | -0.62% | 3,019 |
| Aug 27, 2025 | 139.95 | 142.00 | 139.33 | 140.98 | 140.98 | 1.37% | 490 |
| Aug 26, 2025 | 138.00 | 139.16 | 137.51 | 139.07 | 139.07 | -0.20% | 368 |
| Aug 25, 2025 | 141.67 | 142.16 | 139.26 | 139.35 | 139.35 | -1.83% | 589 |
| Aug 22, 2025 | 140.29 | 144.98 | 137.74 | 141.95 | 141.95 | 3.73% | 1,044 |
| Aug 21, 2025 | 137.83 | 138.03 | 136.71 | 136.84 | 136.84 | -1.03% | 189 |
| Aug 20, 2025 | 138.11 | 139.07 | 135.94 | 138.26 | 138.26 | -0.73% | 1,695 |
| Aug 19, 2025 | 141.45 | 141.50 | 138.97 | 139.27 | 139.27 | -1.34% | 432 |
| Aug 18, 2025 | 142.00 | 142.20 | 141.03 | 141.17 | 141.17 | -0.91% | 954 |
| Aug 15, 2025 | 147.96 | 147.96 | 142.46 | 142.46 | 142.46 | -2.17% | 4,918 |
| Aug 14, 2025 | 145.13 | 146.86 | 145.12 | 145.62 | 145.62 | -0.15% | 399 |
| Aug 13, 2025 | 148.99 | 149.33 | 144.99 | 145.85 | 145.85 | -1.46% | 189,030 |
| Aug 12, 2025 | 143.62 | 148.00 | 142.50 | 148.00 | 148.00 | 3.71% | 904 |
| Aug 11, 2025 | 142.10 | 143.11 | 142.08 | 142.71 | 142.71 | -0.06% | 304 |
| Aug 8, 2025 | 142.85 | 143.78 | 141.91 | 142.79 | 142.61 | 0.90% | 207 |
| Aug 7, 2025 | 147.21 | 147.21 | 141.52 | 141.52 | 141.34 | -2.34% | 725 |
| Aug 6, 2025 | 144.26 | 144.91 | 142.71 | 144.91 | 144.72 | 1.62% | 136 |
| Aug 5, 2025 | 146.00 | 146.58 | 141.54 | 142.60 | 142.42 | -1.51% | 672 |
| Aug 4, 2025 | 143.21 | 145.03 | 142.50 | 144.78 | 144.59 | 2.65% | 229 |
| Aug 1, 2025 | 142.59 | 143.00 | 139.00 | 141.05 | 140.86 | -2.96% | 3,365 |
| Jul 31, 2025 | 151.88 | 152.00 | 145.21 | 145.35 | 145.16 | -4.14% | 1,232 |
| Jul 30, 2025 | 151.73 | 153.08 | 151.44 | 151.62 | 151.42 | 0.17% | 584 |
| Jul 29, 2025 | 153.22 | 153.55 | 149.52 | 151.37 | 151.17 | -0.57% | 637 |
| Jul 28, 2025 | 152.60 | 152.86 | 151.52 | 152.24 | 152.04 | -0.22% | 979 |
| Jul 25, 2025 | 151.49 | 152.57 | 149.73 | 152.57 | 152.37 | 0.64% | 8,814 |
| Jul 24, 2025 | 152.44 | 153.20 | 149.80 | 151.61 | 151.41 | 3.41% | 38,591 |
| Jul 23, 2025 | 146.21 | 146.60 | 145.11 | 146.60 | 146.41 | 1.99% | 765 |
| Jul 22, 2025 | 144.00 | 145.08 | 142.78 | 143.74 | 143.55 | -1.68% | 21,390 |
| Jul 21, 2025 | 146.23 | 146.79 | 144.87 | 146.19 | 146.00 | 0.12% | 1,974 |
| Jul 18, 2025 | 148.49 | 148.53 | 145.76 | 146.01 | 145.82 | -0.27% | 2,518 |
| Jul 17, 2025 | 144.46 | 147.94 | 143.32 | 146.40 | 146.21 | 3.79% | 1,443 |
| Jul 16, 2025 | 138.98 | 141.05 | 137.87 | 141.05 | 140.87 | 2.60% | 1,530 |
| Jul 15, 2025 | 138.56 | 139.91 | 137.47 | 137.47 | 137.30 | -1.91% | 1,044 |
| Jul 14, 2025 | 139.44 | 140.60 | 139.44 | 140.15 | 139.97 | -0.78% | 2,591 |
| Jul 11, 2025 | 141.29 | 142.19 | 140.60 | 141.25 | 141.07 | -1.42% | 3,037 |
| Jul 10, 2025 | 139.45 | 143.72 | 139.03 | 143.28 | 143.09 | 2.85% | 3,508 |
| Jul 9, 2025 | 138.50 | 139.62 | 138.35 | 139.31 | 139.13 | 0.36% | 1,754 |
| Jul 8, 2025 | 136.30 | 138.81 | 136.11 | 138.81 | 138.63 | 2.04% | 1,189 |
| Jul 7, 2025 | 138.00 | 139.37 | 136.04 | 136.04 | 135.86 | -1.70% | 5,957 |
| Jul 3, 2025 | 135.75 | 139.14 | 135.75 | 138.39 | 138.21 | 2.96% | 2,482 |