KKR & Co. Inc. (LON:0Z1W)
London · Delayed Price · Currency is GBP · Price in USD 151.62
+0.25 (0.17%)
At close: Jul 30, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 142.59 | 143.00 | 139.00 | 141.05 | 141.05 | -2.96% | 3,365 |
| Jul 31, 2025 | 151.88 | 152.00 | 145.21 | 145.35 | 145.35 | -4.14% | 1,232 |
| Jul 30, 2025 | 151.73 | 153.08 | 151.44 | 151.62 | 151.62 | 0.17% | 584 |
| Jul 29, 2025 | 153.22 | 153.55 | 149.52 | 151.37 | 151.37 | -0.57% | 637 |
| Jul 28, 2025 | 152.60 | 152.86 | 151.52 | 152.24 | 152.24 | -0.22% | 979 |
| Jul 25, 2025 | 151.49 | 152.57 | 149.73 | 152.57 | 152.57 | 0.64% | 8,814 |
| Jul 24, 2025 | 152.44 | 153.20 | 149.80 | 151.61 | 151.61 | 3.41% | 38,591 |
| Jul 23, 2025 | 146.21 | 146.60 | 145.11 | 146.60 | 146.60 | 1.99% | 765 |
| Jul 22, 2025 | 144.00 | 145.08 | 142.78 | 143.74 | 143.74 | -1.68% | 21,390 |
| Jul 21, 2025 | 146.23 | 146.79 | 144.87 | 146.19 | 146.19 | 0.12% | 1,974 |
| Jul 18, 2025 | 148.49 | 148.53 | 145.76 | 146.01 | 146.01 | -0.27% | 2,518 |
| Jul 17, 2025 | 144.46 | 147.94 | 143.32 | 146.40 | 146.40 | 3.79% | 1,443 |
| Jul 16, 2025 | 138.98 | 141.05 | 137.87 | 141.05 | 141.05 | 2.60% | 1,530 |
| Jul 15, 2025 | 138.56 | 139.91 | 137.47 | 137.47 | 137.47 | -1.91% | 1,044 |
| Jul 14, 2025 | 139.44 | 140.60 | 139.44 | 140.15 | 140.15 | -0.78% | 2,591 |
| Jul 11, 2025 | 141.29 | 142.19 | 140.60 | 141.25 | 141.25 | -1.42% | 3,037 |
| Jul 10, 2025 | 139.45 | 143.72 | 139.03 | 143.28 | 143.28 | 2.85% | 3,508 |
| Jul 9, 2025 | 138.50 | 139.62 | 138.35 | 139.31 | 139.31 | 0.36% | 1,754 |
| Jul 8, 2025 | 136.30 | 138.81 | 136.11 | 138.81 | 138.81 | 2.04% | 1,189 |
| Jul 7, 2025 | 138.00 | 139.37 | 136.04 | 136.04 | 136.04 | -1.70% | 5,957 |
| Jul 3, 2025 | 135.75 | 139.14 | 135.75 | 138.39 | 138.39 | 2.96% | 2,482 |
| Jul 2, 2025 | 132.29 | 134.41 | 131.60 | 134.41 | 134.41 | 1.21% | 387 |
| Jul 1, 2025 | 132.87 | 133.20 | 131.28 | 132.80 | 132.80 | -0.11% | 1,126 |
| Jun 30, 2025 | 135.79 | 136.14 | 132.35 | 132.95 | 132.95 | -0.74% | 2,418 |
| Jun 27, 2025 | 133.50 | 135.35 | 132.35 | 133.94 | 133.94 | 1.73% | 2,148 |
| Jun 26, 2025 | 129.07 | 131.75 | 129.07 | 131.66 | 131.66 | 2.68% | 1,650 |
| Jun 25, 2025 | 128.84 | 129.23 | 127.02 | 128.23 | 128.23 | 0.56% | 1,218 |
| Jun 24, 2025 | 124.00 | 127.52 | 123.61 | 127.52 | 127.52 | 5.56% | 3,300 |
| Jun 23, 2025 | 121.50 | 123.00 | 118.20 | 120.80 | 120.80 | -2.01% | 653 |
| Jun 20, 2025 | 124.56 | 124.82 | 122.79 | 123.28 | 123.28 | 0.62% | 797 |
| Jun 18, 2025 | 121.98 | 123.87 | 120.61 | 122.52 | 122.52 | 1.41% | 575 |
| Jun 17, 2025 | 122.05 | 122.94 | 120.65 | 120.82 | 120.82 | -2.59% | 3,151 |
| Jun 16, 2025 | 122.35 | 125.20 | 122.25 | 124.04 | 124.04 | 1.13% | 902 |
| Jun 13, 2025 | 125.24 | 125.24 | 121.56 | 122.65 | 122.65 | -2.37% | 2,241 |
| Jun 12, 2025 | 124.70 | 125.77 | 123.50 | 125.62 | 125.62 | -0.01% | 1,325 |
| Jun 11, 2025 | 125.35 | 127.30 | 125.30 | 125.63 | 125.63 | 2.16% | 827 |
| Jun 10, 2025 | 123.00 | 124.69 | 122.97 | 122.97 | 122.97 | -1.02% | 705 |
| Jun 9, 2025 | 123.60 | 125.05 | 122.98 | 124.23 | 124.23 | 1.19% | 2,501 |
| Jun 6, 2025 | 122.98 | 124.21 | 122.01 | 122.77 | 122.77 | 1.45% | 1,621 |
| Jun 5, 2025 | 121.41 | 121.41 | 119.22 | 121.02 | 121.02 | -0.52% | 564 |
| Jun 4, 2025 | 121.20 | 122.11 | 120.75 | 121.65 | 121.65 | 0.58% | 1,391 |
| Jun 3, 2025 | 119.92 | 121.87 | 119.71 | 120.95 | 120.95 | -0.15% | 55,448 |
| Jun 2, 2025 | 120.53 | 121.13 | 118.92 | 121.13 | 121.13 | 0.64% | 672 |
| May 30, 2025 | 121.87 | 121.87 | 119.34 | 120.36 | 120.36 | -1.37% | 701 |
| May 29, 2025 | 124.50 | 124.50 | 121.08 | 122.03 | 122.03 | 1.08% | 632 |
| May 28, 2025 | 121.93 | 122.00 | 120.32 | 120.72 | 120.72 | -0.05% | 489 |
| May 27, 2025 | 119.50 | 120.78 | 117.92 | 120.78 | 120.78 | 2.25% | 1,857 |
| May 23, 2025 | 115.46 | 118.12 | 115.06 | 118.12 | 118.12 | 0.18% | 1,386 |
| May 22, 2025 | 117.42 | 118.20 | 116.60 | 117.91 | 117.91 | -0.84% | 1,695 |
| May 21, 2025 | 123.00 | 123.00 | 118.68 | 118.91 | 118.91 | -4.48% | 2,334 |