KKR & Co. Inc. (LON:0Z1W)
London · Delayed Price · Currency is GBP · Price in USD 141.95
+5.11 (3.73%)
At close: Aug 22, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 132.29 | 134.41 | 131.60 | 134.41 | 134.23 | 1.21% | 387 |
| Jul 1, 2025 | 132.87 | 133.20 | 131.28 | 132.80 | 132.63 | -0.11% | 1,126 |
| Jun 30, 2025 | 135.79 | 136.14 | 132.35 | 132.95 | 132.78 | -0.74% | 2,418 |
| Jun 27, 2025 | 133.50 | 135.35 | 132.35 | 133.94 | 133.77 | 1.73% | 2,148 |
| Jun 26, 2025 | 129.07 | 131.75 | 129.07 | 131.66 | 131.49 | 2.68% | 1,650 |
| Jun 25, 2025 | 128.84 | 129.23 | 127.02 | 128.23 | 128.06 | 0.56% | 1,218 |
| Jun 24, 2025 | 124.00 | 127.52 | 123.61 | 127.52 | 127.36 | 5.56% | 3,300 |
| Jun 23, 2025 | 121.50 | 123.00 | 118.20 | 120.80 | 120.65 | -2.01% | 653 |
| Jun 20, 2025 | 124.56 | 124.82 | 122.79 | 123.28 | 123.12 | 0.62% | 797 |
| Jun 18, 2025 | 121.98 | 123.87 | 120.61 | 122.52 | 122.36 | 1.41% | 575 |
| Jun 17, 2025 | 122.05 | 122.94 | 120.65 | 120.82 | 120.67 | -2.59% | 3,151 |
| Jun 16, 2025 | 122.35 | 125.20 | 122.25 | 124.04 | 123.88 | 1.13% | 902 |
| Jun 13, 2025 | 125.24 | 125.24 | 121.56 | 122.65 | 122.49 | -2.37% | 2,241 |
| Jun 12, 2025 | 124.70 | 125.77 | 123.50 | 125.62 | 125.46 | -0.01% | 1,325 |