LSE - Delayed Quote USD

The Kroger Co. (0JS2.L)

65.56

0.00

(0.00%)

At close: June 10 at 7:10:27 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	65.50	65.92	65.13	65.53	65.53	1,337
Jun 9, 2025	66.45	66.45	65.16	65.24	65.24	5,396
Jun 6, 2025	66.90	66.90	65.64	65.96	65.96	439
Jun 5, 2025	66.40	66.67	65.84	65.84	65.84	365
Jun 4, 2025	66.90	67.08	66.20	66.88	66.88	4,075
Jun 3, 2025	67.90	68.20	66.10	67.05	67.05	99,897
Jun 2, 2025	68.01	68.32	67.47	68.03	68.03	767
May 30, 2025	67.03	68.34	66.77	68.21	68.21	694
May 29, 2025	66.93	66.95	66.08	66.95	66.95	842
May 28, 2025	68.06	68.07	67.54	67.54	67.54	1,964
May 27, 2025	68.50	68.75	67.21	67.47	67.47	945
May 23, 2025	68.18	69.33	68.12	68.91	68.91	852
May 22, 2025	69.10	69.28	67.98	68.33	68.33	4,988
May 21, 2025	69.00	69.14	68.60	68.84	68.84	4,965
May 20, 2025	69.73	70.08	69.55	69.97	69.97	983
May 19, 2025	68.56	69.23	68.56	68.89	68.89	5,818
May 16, 2025	67.92	68.30	67.41	68.19	68.19	739
May 15, 2025	0.32 Dividend
May 15, 2025	66.40	67.66	66.40	67.48	67.48	433
May 14, 2025	67.50	67.50	65.96	66.45	66.13	1,543
May 13, 2025	69.10	69.47	66.81	67.15	66.83	2,679
May 12, 2025	70.58	70.61	67.86	68.89	68.56	2,827
May 9, 2025	71.70	71.85	71.18	71.85	71.50	1,111
May 8, 2025	72.28	72.49	71.97	72.18	71.83	1,555
May 7, 2025	73.32	73.36	72.77	72.88	72.53	1,547
May 6, 2025	73.00	73.07	72.56	72.79	72.44	2,839
May 2, 2025	72.81	72.86	71.37	71.63	71.28	1,454
May 1, 2025	71.83	72.71	71.47	72.38	72.03	1,278
Apr 30, 2025	71.79	72.35	71.36	72.35	72.00	1,397
Apr 29, 2025	69.69	71.26	69.69	71.26	70.92	5,223
Apr 28, 2025	70.43	70.70	69.57	70.02	69.68	187
Apr 25, 2025	71.35	71.80	69.27	69.27	68.94	1,470
Apr 24, 2025	71.69	72.05	71.01	71.51	71.17	6,413
Apr 23, 2025	73.59	73.59	71.03	71.30	70.96	12,140
Apr 22, 2025	72.65	73.59	72.23	72.55	72.20	223,263
Apr 17, 2025	69.01	71.50	69.01	71.49	71.14	6,988
Apr 16, 2025	68.57	69.64	68.50	69.13	68.80	3,236
Apr 15, 2025	69.14	69.68	68.10	68.38	68.05	1,685
Apr 14, 2025	68.36	69.30	67.72	69.19	68.86	1,570
Apr 11, 2025	68.10	68.57	66.96	68.30	67.97	1,007
Apr 10, 2025	66.50	67.82	66.34	67.69	67.36	3,573
Apr 9, 2025	68.00	69.39	65.51	66.25	65.93	1,955
Apr 8, 2025	67.16	68.22	65.77	66.14	65.82	816
Apr 7, 2025	68.00	68.00	64.05	66.65	66.33	3,579
Apr 4, 2025	71.50	71.86	68.14	68.60	68.27	27,508
Apr 3, 2025	67.00	70.91	66.80	69.40	69.07	3,028
Apr 2, 2025	68.00	68.65	67.25	67.39	67.07	1,723
Apr 1, 2025	66.98	67.85	66.82	67.85	67.52	635
Mar 31, 2025	67.13	68.12	67.10	68.00	67.67	1,015
Mar 28, 2025	66.00	66.66	65.75	66.58	66.26	3,986
Mar 27, 2025	66.33	66.76	66.27	66.27	65.95	1,446
Mar 26, 2025	65.06	65.83	64.82	65.78	65.46	1,033
Mar 25, 2025	65.37	65.58	64.32	64.58	64.27	785
Mar 24, 2025	65.57	65.64	64.86	65.19	64.88	1,105
Mar 21, 2025	65.28	65.51	64.59	65.36	65.05	638
Mar 20, 2025	65.39	65.79	64.61	64.74	64.43	964
Mar 19, 2025	65.76	65.93	65.39	65.63	65.31	706
Mar 18, 2025	66.39	67.13	66.21	66.37	66.05	13,622
Mar 17, 2025	65.31	66.45	65.27	66.44	66.12	213
Mar 14, 2025	66.20	66.36	64.57	64.57	64.26	1,064
Mar 13, 2025	64.87	66.83	64.87	66.46	66.14	1,998
Mar 12, 2025	65.77	66.72	65.26	65.53	65.21	7,659
Mar 11, 2025	67.66	67.72	66.59	66.91	66.59	1,336
Mar 10, 2025	67.48	68.50	66.45	67.42	67.10	3,730
Mar 7, 2025	63.12	67.57	63.12	66.73	66.41	10,459
Mar 6, 2025	61.98	65.87	60.88	63.88	63.57	6,341
Mar 5, 2025	62.17	63.04	61.96	62.71	62.40	1,852
Mar 4, 2025	63.08	64.05	62.56	63.99	63.69	6,015
Mar 3, 2025	65.50	65.50	62.16	63.19	62.88	5,285
Feb 28, 2025	64.50	64.84	64.30	64.44	64.13	14,503
Feb 27, 2025	64.05	64.66	63.90	64.18	63.87	19,329
Feb 26, 2025	64.21	64.70	63.95	64.09	63.78	8,072
Feb 25, 2025	65.11	65.97	64.74	65.39	65.08	2,576
Feb 24, 2025	64.14	65.08	64.08	64.72	64.41	425
Feb 21, 2025	64.12	64.97	63.65	64.97	64.66	888
Feb 20, 2025	65.30	65.33	64.31	64.31	64.00	4,515
Feb 19, 2025	65.46	65.46	64.43	65.20	64.89	1,826
Feb 18, 2025	65.13	65.69	64.83	65.28	64.97	816
Feb 14, 2025	65.46	65.55	65.13	65.49	65.17	1,257
Feb 14, 2025	0.32 Dividend
Feb 13, 2025	65.86	66.15	65.74	66.04	65.40	189
Feb 12, 2025	64.64	65.64	64.49	65.26	64.63	1,182
Feb 11, 2025	65.10	65.39	64.84	64.96	64.34	647
Feb 10, 2025	64.77	65.36	64.77	65.24	64.61	128
Feb 7, 2025	64.01	65.38	64.01	65.38	64.75	671
Feb 6, 2025	65.70	65.71	64.88	65.16	64.53	822
Feb 5, 2025	64.98	65.30	64.53	65.27	64.64	995
Feb 4, 2025	64.00	64.88	63.59	64.59	63.97	837
Feb 3, 2025	61.38	63.92	61.38	63.33	62.72	5,608
Jan 31, 2025	60.77	61.85	60.72	61.75	61.16	666
Jan 30, 2025	61.49	61.71	61.00	61.31	60.72	550
Jan 29, 2025	60.46	61.60	60.40	61.25	60.66	2,466
Jan 28, 2025	60.88	61.35	60.64	60.71	60.12	1,867
Jan 27, 2025	58.60	60.07	58.60	60.04	59.46	1,547
Jan 24, 2025	58.48	59.07	58.48	58.62	58.06	963
Jan 23, 2025	58.65	58.68	58.26	58.56	57.99	2,731
Jan 22, 2025	59.10	59.16	58.59	58.73	58.16	1,876
Jan 21, 2025	58.72	59.20	58.60	58.94	58.37	2,584
Jan 17, 2025	58.78	58.99	58.26	58.28	57.72	1,977
Jan 16, 2025	58.66	58.79	58.16	58.68	58.11	1,983
Jan 15, 2025	60.19	60.19	58.70	59.12	58.55	1,856
Jan 14, 2025	59.60	60.39	59.51	60.00	59.42	584
Jan 13, 2025	59.12	59.62	58.83	59.62	59.05	464
Jan 10, 2025	59.15	59.49	58.76	59.47	58.90	2,061
Jan 8, 2025	59.24	59.39	58.35	58.79	58.22	1,585
Jan 7, 2025	60.58	60.85	58.99	58.99	58.42	1,498
Jan 6, 2025	61.58	61.98	60.35	60.58	60.00	2,362
Jan 3, 2025	61.94	62.24	61.65	61.77	61.18	1,264
Jan 2, 2025	61.68	62.26	61.44	61.76	61.17	2,156
Dec 31, 2024	61.73	61.73	61.00	61.00	60.41	46
Dec 30, 2024	61.92	61.94	61.16	61.59	61.00	1,862
Dec 27, 2024	62.21	63.12	62.21	62.48	61.88	1,057
Dec 24, 2024	61.13	61.86	60.98	61.68	61.09	626
Dec 23, 2024	61.80	61.97	60.78	61.15	60.56	575
Dec 20, 2024	61.95	62.83	61.05	62.49	61.89	5,105
Dec 19, 2024	60.64	61.72	60.40	61.60	61.01	257,539
Dec 18, 2024	61.22	61.91	60.85	61.29	60.70	1,813
Dec 17, 2024	61.75	62.02	60.93	61.05	60.46	3,458
Dec 16, 2024	61.81	62.85	61.68	62.61	62.00	2,052
Dec 13, 2024	63.20	63.38	62.51	62.51	61.91	17,950
Dec 12, 2024	63.26	63.56	62.50	62.95	62.34	10,852
Dec 11, 2024	60.59	62.00	60.51	61.10	60.52	9,221
Dec 10, 2024	58.24	59.58	58.21	59.41	58.84	5,636
Dec 9, 2024	59.50	59.50	58.37	58.37	57.81	6,248
Dec 6, 2024	59.63	60.64	59.28	59.94	59.36	2,452
Dec 5, 2024	60.15	61.31	58.67	60.44	59.86	12,078
Dec 4, 2024	59.86	60.02	59.51	59.70	59.12	4,442
Dec 3, 2024	60.13	60.68	59.37	59.82	59.24	5,550
Dec 2, 2024	60.50	60.54	59.60	60.06	59.48	2,261
Nov 29, 2024	60.87	61.17	60.65	61.08	60.49	7,387
Nov 27, 2024	61.04	61.14	60.49	60.66	60.08	3,130
Nov 26, 2024	60.00	60.44	59.67	60.39	59.81	5,234
Nov 25, 2024	59.50	60.28	59.32	60.25	59.67	2,150
Nov 22, 2024	58.98	59.32	58.97	59.28	58.71	3,962
Nov 21, 2024	57.55	58.55	57.45	58.55	57.99	2,076
Nov 20, 2024	57.95	58.21	57.10	57.47	56.92	3,097
Nov 19, 2024	58.28	58.40	57.51	58.26	57.69	4,176
Nov 18, 2024	58.23	58.59	57.93	58.22	57.65	23,217
Nov 15, 2024	0.32 Dividend
Nov 15, 2024	58.71	58.99	58.19	58.31	57.75	13,462
Nov 14, 2024	59.61	59.65	59.25	59.42	58.53	859
Nov 13, 2024	59.67	59.71	59.24	59.47	58.58	1,597
Nov 12, 2024	59.87	59.97	59.54	59.92	59.02	1,293
Nov 11, 2024	59.53	60.33	59.52	60.15	59.25	1,209
Nov 8, 2024	59.23	60.14	59.23	59.78	58.88	1,734
Nov 7, 2024	59.95	60.22	59.60	59.81	58.92	2,561
Nov 6, 2024	58.56	59.83	58.56	59.62	58.73	5,500
Nov 5, 2024	56.53	57.33	56.22	57.33	56.48	737
Nov 4, 2024	56.46	56.78	56.25	56.49	55.64	2,068
Nov 1, 2024	55.98	56.68	55.98	56.49	55.65	581
Oct 31, 2024	55.58	56.65	55.58	56.13	55.29	1,345
Oct 30, 2024	55.99	56.47	55.68	55.90	55.06	7,323
Oct 29, 2024	56.91	56.91	56.38	56.38	55.54	2,071
Oct 28, 2024	57.35	57.59	57.06	57.36	56.50	449
Oct 25, 2024	57.11	58.21	57.11	57.63	56.77	2,501
Oct 24, 2024	57.61	57.67	56.78	56.78	55.93	6,680
Oct 23, 2024	56.54	57.16	56.30	57.15	56.29	1,431
Oct 22, 2024	56.44	56.45	55.81	56.18	55.34	1,646
Oct 21, 2024	56.85	57.07	56.36	56.43	55.59	3,913
Oct 18, 2024	56.74	56.76	56.04	56.36	55.52	2,402
Oct 17, 2024	56.93	56.93	56.14	56.26	55.42	2,763
Oct 16, 2024	56.05	56.69	55.89	56.67	55.82	2,829
Oct 15, 2024	55.27	56.81	55.22	56.20	55.36	1,454
Oct 14, 2024	55.31	55.37	54.90	54.95	54.13	976
Oct 11, 2024	55.36	55.63	55.19	55.42	54.60	965
Oct 10, 2024	56.39	56.39	55.13	55.13	54.30	972
Oct 9, 2024	56.15	56.33	55.86	56.14	55.30	3,372
Oct 8, 2024	55.96	56.17	55.69	55.96	55.12	2,216
Oct 7, 2024	55.81	56.06	55.56	55.75	54.92	2,198
Oct 4, 2024	55.62	56.19	55.62	55.95	55.11	26,373
Oct 3, 2024	55.95	55.96	55.40	55.54	54.71	946
Oct 2, 2024	56.92	57.14	56.19	56.24	55.40	482
Oct 1, 2024	56.99	57.21	56.62	56.74	55.89	4,524
Sep 30, 2024	56.60	57.19	56.39	57.06	56.21	3,349
Sep 27, 2024	55.66	56.78	55.49	56.70	55.85	2,424
Sep 26, 2024	56.51	56.51	55.70	55.83	54.99	3,058
Sep 25, 2024	56.25	56.54	55.89	56.54	55.69	1,743
Sep 24, 2024	56.19	56.31	55.86	55.93	55.09	518
Sep 23, 2024	55.34	55.95	55.08	55.85	55.01	3,890
Sep 20, 2024	54.89	55.76	54.89	55.31	54.48	1,599
Sep 19, 2024	54.78	55.36	54.55	55.05	54.23	1,005
Sep 18, 2024	55.21	55.25	54.63	55.13	54.30	1,945
Sep 17, 2024	56.05	56.21	55.31	55.47	54.64	1,592
Sep 16, 2024	56.03	56.60	55.87	56.27	55.43	903
Sep 13, 2024	54.98	55.87	54.53	55.69	54.85	3,620
Sep 12, 2024	51.75	54.94	51.71	54.63	53.81	6,362
Sep 11, 2024	51.74	51.83	50.71	51.04	50.28	10,973
Sep 10, 2024	51.96	52.37	51.81	52.30	51.52	1,260
Sep 9, 2024	52.15	52.58	51.97	52.37	51.58	691
Sep 6, 2024	53.37	53.37	52.35	52.80	52.01	2,414
Sep 5, 2024	53.45	53.62	52.42	53.11	52.31	1,779
Sep 4, 2024	53.92	54.76	53.25	53.31	52.51	2,882
Sep 3, 2024	53.30	53.72	53.10	53.71	52.90	4,254
Aug 30, 2024	52.54	52.94	52.49	52.82	52.03	884
Aug 29, 2024	53.38	53.38	52.26	52.64	51.85	1,305
Aug 28, 2024	52.65	53.48	52.61	53.06	52.26	688
Aug 27, 2024	52.94	52.98	52.45	52.61	51.82	711
Aug 23, 2024	52.25	52.43	51.67	51.80	51.02	849
Aug 22, 2024	52.57	52.57	51.79	51.79	51.01	763
Aug 21, 2024	52.61	52.97	52.31	52.64	51.85	1,354
Aug 20, 2024	52.75	52.75	51.55	51.76	50.99	174
Aug 19, 2024	53.19	53.19	52.90	52.94	52.15	109,526
Aug 16, 2024	52.97	53.19	52.71	53.17	52.37	4,808
Aug 15, 2024	0.32 Dividend
Aug 15, 2024	53.21	53.30	52.58	52.92	52.13	2,286
Aug 14, 2024	52.60	52.65	52.26	52.50	51.40	760
Aug 13, 2024	53.37	53.37	51.66	52.31	51.21	2,646
Aug 12, 2024	53.82	53.96	53.46	53.49	52.37	845
Aug 9, 2024	54.37	54.37	53.61	53.74	52.61	1,303
Aug 8, 2024	54.04	54.55	53.84	54.30	53.16	589
Aug 7, 2024	54.49	55.01	54.35	54.60	53.45	1,949
Aug 6, 2024	54.02	54.83	54.02	54.58	53.44	4,904
Aug 5, 2024	54.00	55.07	53.87	53.96	52.83	6,146
Aug 2, 2024	55.34	55.75	53.86	54.27	53.13	5,445
Aug 1, 2024	55.03	55.32	54.42	55.05	53.90	953
Jul 31, 2024	54.37	54.91	54.25	54.79	53.64	752
Jul 30, 2024	54.29	55.19	54.25	54.55	53.41	3,056
Jul 29, 2024	54.25	54.33	53.74	54.29	53.15	2,648
Jul 26, 2024	53.31	54.37	53.31	54.16	53.02	1,656
Jul 25, 2024	54.36	54.76	53.61	53.66	52.53	4,048
Jul 24, 2024	53.85	54.13	53.37	54.08	52.94	83,430
Jul 23, 2024	54.44	54.86	53.63	54.22	53.08	136,371
Jul 22, 2024	54.72	54.97	54.65	54.71	53.56	12,039
Jul 19, 2024	54.86	55.00	54.30	54.53	53.38	2,258
Jul 18, 2024	54.50	54.94	54.31	54.81	53.66	602
Jul 17, 2024	53.60	54.94	53.11	54.88	53.73	3,374
Jul 16, 2024	52.19	53.28	52.10	53.28	52.16	59,787
Jul 15, 2024	52.44	52.57	52.13	52.37	51.27	2,959
Jul 12, 2024	52.49	53.00	52.49	52.62	51.52	1,191
Jul 11, 2024	52.58	52.76	52.43	52.71	51.60	3,696
Jul 10, 2024	52.33	53.17	52.10	52.84	51.73	4,832
Jul 9, 2024	51.76	52.42	51.76	52.20	51.11	7,362
Jul 8, 2024	51.84	52.01	51.50	51.93	50.84	1,847
Jul 5, 2024	50.82	51.74	50.77	51.68	50.60	5,591
Jul 3, 2024	50.35	51.09	50.35	50.81	49.74	4,238
Jul 2, 2024	50.68	51.15	50.28	50.31	49.25	3,417
Jul 1, 2024	49.99	50.32	49.77	50.21	49.15	1,067
Jun 28, 2024	49.58	49.67	49.41	49.62	48.58	3,102
Jun 27, 2024	49.24	49.37	49.06	49.37	48.33	4,995
Jun 26, 2024	49.82	49.82	49.15	49.15	48.12	95,270
Jun 25, 2024	49.57	49.97	49.49	49.79	48.75	1,507
Jun 24, 2024	50.15	50.38	49.97	49.97	48.92	3,448
Jun 21, 2024	50.65	51.01	50.01	50.06	49.01	3,216
Jun 20, 2024	52.09	53.75	49.65	50.19	49.13	14,234
Jun 18, 2024	51.72	52.64	51.65	51.98	50.89	6,323
Jun 17, 2024	50.59	51.03	50.36	50.97	49.90	1,735
Jun 14, 2024	50.24	50.34	50.08	50.13	49.08	759
Jun 13, 2024	50.72	50.72	49.74	50.09	49.04	4,633
Jun 12, 2024	51.37	51.37	50.17	50.17	49.12	53,079
Jun 11, 2024	51.57	51.60	51.19	51.25	50.18	2,187
Jun 10, 2024	52.03	52.04	51.48	51.80	50.71	2,103

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Kroger Co. (0JS2.L)