KKR & Co. Inc. (LON:0Z1W)
London · Delayed Price · Currency is GBP · Price in USD 102.12
+1.55 (1.54%)
Sep 11, 2026, 5:11 PM GMT
LON:0Z1W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 102.10 | 104.00 | 100.55 | 101.29 | 101.29 | 0.72% | 329 |
| Sep 10, 2026 | 104.09 | 104.84 | 100.43 | 100.57 | 100.57 | -3.35% | 26,221 |
| Sep 9, 2026 | 107.50 | 107.50 | 103.01 | 104.06 | 104.06 | -2.94% | 588 |
| Sep 8, 2026 | 107.73 | 110.47 | 106.00 | 107.21 | 107.21 | -0.59% | 1,368 |
| Sep 4, 2026 | 110.90 | 111.11 | 106.98 | 107.85 | 107.85 | -1.63% | 999 |
| Sep 3, 2026 | 107.00 | 110.50 | 103.31 | 109.64 | 109.64 | 1.74% | 1,707 |
| Sep 2, 2026 | 106.41 | 108.98 | 104.00 | 107.76 | 107.76 | 0.64% | 2,527 |
| Sep 1, 2026 | 109.24 | 110.00 | 105.66 | 107.07 | 107.07 | -3.15% | 2,875 |
| Aug 31, 2026 | 110.66 | 112.98 | 105.31 | 110.56 | 110.56 | -0.13% | 1,193 |
| Aug 28, 2026 | 109.32 | 111.26 | 107.57 | 110.70 | 110.70 | 1.48% | 472 |
| Aug 27, 2026 | 108.60 | 111.17 | 107.12 | 109.09 | 109.09 | 0.94% | 998 |
| Aug 26, 2026 | 107.40 | 108.65 | 106.89 | 108.07 | 108.07 | 0.66% | 1,049 |
| Aug 25, 2026 | 107.32 | 108.92 | 105.97 | 107.36 | 107.36 | -0.24% | 4,083 |
| Aug 24, 2026 | 111.00 | 111.00 | 107.00 | 107.62 | 107.62 | -0.55% | 1,282 |
| Aug 21, 2026 | 107.95 | 110.00 | 106.13 | 108.21 | 108.21 | 0.06% | 1,823 |
| Aug 20, 2026 | 111.23 | 112.50 | 107.23 | 108.14 | 108.14 | -2.37% | 681 |
| Aug 19, 2026 | 107.70 | 112.78 | 107.46 | 110.76 | 110.76 | 3.15% | 1,268 |
| Aug 18, 2026 | 108.48 | 110.45 | 105.25 | 107.38 | 107.38 | -2.18% | 604 |
| Aug 17, 2026 | 114.00 | 116.05 | 109.46 | 109.77 | 109.77 | -3.51% | 2,203 |
| Aug 14, 2026 | 117.00 | 117.65 | 113.67 | 113.76 | 113.76 | 0.92% | 2,959 |
| Aug 13, 2026 | 111.40 | 114.45 | 110.90 | 112.72 | 112.72 | 1.51% | 2,265 |
| Aug 12, 2026 | 110.93 | 112.79 | 109.17 | 111.04 | 111.04 | -0.21% | 856 |
| Aug 11, 2026 | 103.75 | 111.30 | 102.38 | 111.28 | 111.28 | 7.31% | 2,565 |
| Aug 10, 2026 | 102.81 | 103.80 | 101.39 | 103.70 | 103.70 | 0.76% | 17,718 |
| Aug 7, 2026 | 103.49 | 104.81 | 101.06 | 103.11 | 102.92 | 0.31% | 1,315 |
| Aug 6, 2026 | 106.00 | 108.43 | 102.39 | 102.79 | 102.60 | -2.71% | 844 |
| Aug 5, 2026 | 106.75 | 110.00 | 104.08 | 105.65 | 105.45 | -1.57% | 1,537 |
| Aug 4, 2026 | 108.00 | 108.06 | 104.97 | 107.34 | 107.14 | 1.62% | 1,961 |
| Aug 3, 2026 | 103.38 | 106.05 | 101.53 | 105.63 | 105.43 | 5.07% | 3,004 |
| Jul 31, 2026 | 102.11 | 103.10 | 99.23 | 100.53 | 100.34 | -0.47% | 2,993 |
| Jul 30, 2026 | 99.50 | 103.10 | 95.62 | 101.00 | 100.81 | -0.39% | 1,703 |
| Jul 29, 2026 | 103.55 | 103.55 | 99.34 | 101.40 | 101.21 | -1.04% | 2,131 |
| Jul 28, 2026 | 100.17 | 102.80 | 100.17 | 102.47 | 102.28 | 1.33% | 1,510 |
| Jul 27, 2026 | 100.00 | 102.19 | 99.00 | 101.13 | 100.94 | 2.81% | 937 |
| Jul 24, 2026 | 95.50 | 98.85 | 95.28 | 98.37 | 98.18 | 3.11% | 549 |
| Jul 23, 2026 | 97.20 | 97.48 | 93.75 | 95.40 | 95.22 | -0.17% | 623 |
| Jul 22, 2026 | 97.71 | 98.00 | 94.81 | 95.56 | 95.38 | -1.44% | 1,503 |
| Jul 21, 2026 | 100.00 | 100.00 | 96.10 | 96.96 | 96.78 | -0.46% | 3,192 |
| Jul 20, 2026 | 98.75 | 102.85 | 97.16 | 97.41 | 97.23 | -3.59% | 1,422 |
| Jul 17, 2026 | 103.53 | 104.03 | 100.39 | 101.04 | 100.85 | -0.61% | 7,874 |
| Jul 16, 2026 | 100.60 | 103.70 | 99.50 | 101.66 | 101.47 | 1.00% | 18,584 |
| Jul 15, 2026 | 100.00 | 102.60 | 95.25 | 100.65 | 100.46 | 2.95% | 1,643 |
| Jul 14, 2026 | 94.99 | 98.30 | 94.99 | 97.77 | 97.59 | 1.08% | 807 |
| Jul 13, 2026 | 99.53 | 99.53 | 94.96 | 96.73 | 96.55 | -0.93% | 285 |
| Jul 10, 2026 | 94.50 | 99.59 | 94.00 | 97.64 | 97.46 | 2.06% | 333 |
| Jul 9, 2026 | 93.30 | 96.70 | 92.02 | 95.67 | 95.49 | 3.44% | 361 |
| Jul 8, 2026 | 93.24 | 97.99 | 91.78 | 92.49 | 92.32 | -3.12% | 260 |
| Jul 7, 2026 | 97.33 | 98.91 | 94.78 | 95.47 | 95.29 | -0.90% | 691 |
| Jul 6, 2026 | 95.55 | 96.69 | 93.20 | 96.34 | 96.16 | 3.14% | 6,974 |
| Jul 2, 2026 | 92.00 | 96.48 | 92.00 | 93.41 | 93.23 | 0.89% | 1,151 |