Skip to main content
logo
KKR & Co. Inc. (LON:0Z1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
114.15
-0.71 (-0.62%)
At close: Jan 30, 2026

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026113.23115.11113.23114.15114.15-0.62%1,408
Jan 29, 2026117.93118.81113.99114.86114.86-1.89%924
Jan 28, 2026116.01118.20115.20117.08117.080.36%1,068
Jan 27, 2026118.06119.82116.44116.66116.66-1.67%20,050
Jan 26, 2026120.50121.53117.05118.64118.64-2.45%1,348
Jan 23, 2026123.50123.60121.35121.62121.62-2.29%1,341
Jan 22, 2026125.69127.28123.71124.47124.470.09%624
Jan 21, 2026123.25127.00123.25124.36124.360.32%936
Jan 20, 2026130.20130.20123.75123.96123.96-6.41%1,300
Jan 16, 2026131.33133.08130.54132.45132.450.45%327
Jan 15, 2026129.59134.28129.59131.86131.860.01%4,141
Jan 14, 2026129.38131.99126.88131.85131.851.62%2,635
Jan 13, 2026134.38134.88128.85129.75129.75-4.01%936
Jan 12, 2026133.32135.95130.64135.17135.170.82%1,102
Jan 9, 2026134.52135.79132.35134.08134.080.04%265
Jan 8, 2026131.00134.02128.98134.02134.020.60%662
Jan 7, 2026137.07137.25132.85133.23133.23-1.62%335
Jan 6, 2026135.29137.19133.63135.42135.420.31%3,084
Jan 5, 2026129.27135.60128.35135.00135.005.83%3,268
Jan 2, 2026128.88129.39126.98127.57127.57-0.34%1,964
Dec 31, 2025128.51129.97127.78128.01128.01-0.92%547
Dec 30, 2025129.50131.73128.02129.20129.20-0.39%3,651
Dec 29, 2025131.56131.62128.00129.70129.70-0.80%3,260
Dec 24, 2025130.93131.49130.74130.75130.74-0.30%167
Dec 23, 2025130.74132.37130.47131.14131.14-0.53%1,040
Dec 22, 2025130.62132.26130.10131.84131.840.27%414
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