Skip to main content
logo
KKR & Co. Inc. (LON:0Z1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
131.86
-1.24 (-0.93%)
Dec 19, 2025, 5:12 PM BST

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025131.46133.28130.59131.49131.49-1.21%1,830
Dec 18, 2025130.93134.93130.93133.10133.100.31%693
Dec 17, 2025132.45134.71132.18132.68132.68-0.46%313
Dec 16, 2025135.04135.81133.30133.30133.30-0.68%506
Dec 15, 2025139.99139.99133.50134.21134.21-1.99%8,232
Dec 12, 2025142.06144.49136.73136.94136.94-4.70%962
Dec 11, 2025140.29144.25140.29143.69143.693.75%7,110
Dec 10, 2025135.78138.49134.50138.49138.491.38%1,402
Dec 9, 2025130.48137.10129.14136.61136.615.42%1,377
Dec 8, 2025130.12131.23128.95129.59129.59-0.25%7,586
Dec 5, 2025128.30130.90127.41129.92129.922.05%375
Dec 4, 2025126.39128.18126.39127.31127.310.39%904
Dec 3, 2025123.19126.81122.18126.81126.812.82%189,395
Dec 2, 2025122.13124.00122.00123.33123.330.90%297
Dec 1, 2025120.48123.02119.08122.23122.23-0.30%1,475
Nov 28, 2025123.99124.00119.84122.61122.610.45%812
Nov 26, 2025121.35123.00120.01122.05122.051.52%561
Nov 25, 2025117.31120.45116.45120.22120.221.69%1,082
Nov 24, 2025119.24120.21117.69118.22118.220.28%465
Nov 21, 2025114.67117.89113.39117.89117.892.42%606
Nov 20, 2025118.37121.10115.11115.11115.11-0.91%315
Nov 19, 2025114.11116.19113.38116.16116.160.58%473
Nov 18, 2025113.04115.81112.00115.49115.49-0.48%1,400
Nov 17, 2025119.69120.55115.84116.04116.04-3.29%972
Nov 14, 2025118.44120.70118.44119.99119.810.28%663
Nov 13, 2025122.11123.15119.00119.66119.48-2.36%331
Nov 12, 2025122.60124.66121.47122.55122.360.96%791
Nov 11, 2025120.72121.94119.43121.39121.200.02%364
Nov 10, 2025121.51123.76119.39121.36121.170.75%1,098
Nov 7, 2025117.00126.00112.00120.46120.270.72%4,189
Nov 6, 2025118.89119.91117.72119.60119.420.23%3,709
Nov 5, 2025121.00121.00116.67119.33119.151.06%2,642
Nov 4, 2025116.07120.18115.02118.08117.900.77%978
Nov 3, 2025118.50118.57116.52117.18117.00-1.32%414
Oct 31, 2025118.00118.75115.03118.75118.570.33%1,241
Oct 30, 2025118.75120.15118.00118.36118.18-0.97%435
Oct 29, 2025120.68120.68118.49119.52119.34-1.05%739
Oct 28, 2025122.29122.71120.56120.79120.60-1.50%258
Oct 27, 2025123.36124.15122.34122.63122.44-0.06%840
Oct 24, 2025123.32124.03122.22122.70122.510.79%1,558
Oct 23, 2025123.62124.00120.00121.74121.55-1.10%1,148
Oct 22, 2025123.17124.89122.20123.10122.910.03%431
Oct 21, 2025120.66124.03119.93123.07122.882.32%2,340
Oct 20, 2025119.00120.35117.60120.27120.082.08%754
Oct 17, 2025114.52118.80113.91117.81117.63-0.21%842
Oct 16, 2025124.11124.60117.93118.06117.88-5.36%19,999
Oct 15, 2025125.98128.95124.75124.75124.56-1.63%307
Oct 14, 2025119.74126.98118.72126.82126.625.07%696
Oct 13, 2025118.13122.89118.13120.70120.511.95%9,396
Oct 10, 2025125.10125.11118.00118.39118.20-4.06%9,022