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
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202565.5065.9265.1365.5365.531,337
Jun 9, 202566.4566.4565.1665.2465.245,396
Jun 6, 202566.9066.9065.6465.9665.96439
Jun 5, 202566.4066.6765.8465.8465.84365
Jun 4, 202566.9067.0866.2066.8866.884,075
Jun 3, 202567.9068.2066.1067.0567.0599,897
Jun 2, 202568.0168.3267.4768.0368.03767
May 30, 202567.0368.3466.7768.2168.21694
May 29, 202566.9366.9566.0866.9566.95842
May 28, 202568.0668.0767.5467.5467.541,964
May 27, 202568.5068.7567.2167.4767.47945
May 23, 202568.1869.3368.1268.9168.91852
May 22, 202569.1069.2867.9868.3368.334,988
May 21, 202569.0069.1468.6068.8468.844,965
May 20, 202569.7370.0869.5569.9769.97983
May 19, 202568.5669.2368.5668.8968.895,818
May 16, 202567.9268.3067.4168.1968.19739
May 15, 2025 0.32 Dividend
May 15, 202566.4067.6666.4067.4867.48433
May 14, 202567.5067.5065.9666.4566.131,543
May 13, 202569.1069.4766.8167.1566.832,679
May 12, 202570.5870.6167.8668.8968.562,827
May 9, 202571.7071.8571.1871.8571.501,111
May 8, 202572.2872.4971.9772.1871.831,555
May 7, 202573.3273.3672.7772.8872.531,547
May 6, 202573.0073.0772.5672.7972.442,839
May 2, 202572.8172.8671.3771.6371.281,454
May 1, 202571.8372.7171.4772.3872.031,278
Apr 30, 202571.7972.3571.3672.3572.001,397
Apr 29, 202569.6971.2669.6971.2670.925,223
Apr 28, 202570.4370.7069.5770.0269.68187
Apr 25, 202571.3571.8069.2769.2768.941,470
Apr 24, 202571.6972.0571.0171.5171.176,413
Apr 23, 202573.5973.5971.0371.3070.9612,140
Apr 22, 202572.6573.5972.2372.5572.20223,263
Apr 17, 202569.0171.5069.0171.4971.146,988
Apr 16, 202568.5769.6468.5069.1368.803,236
Apr 15, 202569.1469.6868.1068.3868.051,685
Apr 14, 202568.3669.3067.7269.1968.861,570
Apr 11, 202568.1068.5766.9668.3067.971,007
Apr 10, 202566.5067.8266.3467.6967.363,573
Apr 9, 202568.0069.3965.5166.2565.931,955
Apr 8, 202567.1668.2265.7766.1465.82816
Apr 7, 202568.0068.0064.0566.6566.333,579
Apr 4, 202571.5071.8668.1468.6068.2727,508
Apr 3, 202567.0070.9166.8069.4069.073,028
Apr 2, 202568.0068.6567.2567.3967.071,723
Apr 1, 202566.9867.8566.8267.8567.52635
Mar 31, 202567.1368.1267.1068.0067.671,015
Mar 28, 202566.0066.6665.7566.5866.263,986
Mar 27, 202566.3366.7666.2766.2765.951,446
Mar 26, 202565.0665.8364.8265.7865.461,033
Mar 25, 202565.3765.5864.3264.5864.27785
Mar 24, 202565.5765.6464.8665.1964.881,105
Mar 21, 202565.2865.5164.5965.3665.05638
Mar 20, 202565.3965.7964.6164.7464.43964
Mar 19, 202565.7665.9365.3965.6365.31706
Mar 18, 202566.3967.1366.2166.3766.0513,622
Mar 17, 202565.3166.4565.2766.4466.12213
Mar 14, 202566.2066.3664.5764.5764.261,064
Mar 13, 202564.8766.8364.8766.4666.141,998
Mar 12, 202565.7766.7265.2665.5365.217,659
Mar 11, 202567.6667.7266.5966.9166.591,336
Mar 10, 202567.4868.5066.4567.4267.103,730
Mar 7, 202563.1267.5763.1266.7366.4110,459
Mar 6, 202561.9865.8760.8863.8863.576,341
Mar 5, 202562.1763.0461.9662.7162.401,852
Mar 4, 202563.0864.0562.5663.9963.696,015
Mar 3, 202565.5065.5062.1663.1962.885,285
Feb 28, 202564.5064.8464.3064.4464.1314,503
Feb 27, 202564.0564.6663.9064.1863.8719,329
Feb 26, 202564.2164.7063.9564.0963.788,072
Feb 25, 202565.1165.9764.7465.3965.082,576
Feb 24, 202564.1465.0864.0864.7264.41425
Feb 21, 202564.1264.9763.6564.9764.66888
Feb 20, 202565.3065.3364.3164.3164.004,515
Feb 19, 202565.4665.4664.4365.2064.891,826
Feb 18, 202565.1365.6964.8365.2864.97816
Feb 14, 202565.4665.5565.1365.4965.171,257
Feb 14, 2025 0.32 Dividend
Feb 13, 202565.8666.1565.7466.0465.40189
Feb 12, 202564.6465.6464.4965.2664.631,182
Feb 11, 202565.1065.3964.8464.9664.34647
Feb 10, 202564.7765.3664.7765.2464.61128
Feb 7, 202564.0165.3864.0165.3864.75671
Feb 6, 202565.7065.7164.8865.1664.53822
Feb 5, 202564.9865.3064.5365.2764.64995
Feb 4, 202564.0064.8863.5964.5963.97837
Feb 3, 202561.3863.9261.3863.3362.725,608
Jan 31, 202560.7761.8560.7261.7561.16666
Jan 30, 202561.4961.7161.0061.3160.72550
Jan 29, 202560.4661.6060.4061.2560.662,466
Jan 28, 202560.8861.3560.6460.7160.121,867
Jan 27, 202558.6060.0758.6060.0459.461,547
Jan 24, 202558.4859.0758.4858.6258.06963
Jan 23, 202558.6558.6858.2658.5657.992,731
Jan 22, 202559.1059.1658.5958.7358.161,876
Jan 21, 202558.7259.2058.6058.9458.372,584
Jan 17, 202558.7858.9958.2658.2857.721,977
Jan 16, 202558.6658.7958.1658.6858.111,983
Jan 15, 202560.1960.1958.7059.1258.551,856
Jan 14, 202559.6060.3959.5160.0059.42584
Jan 13, 202559.1259.6258.8359.6259.05464
Jan 10, 202559.1559.4958.7659.4758.902,061
Jan 8, 202559.2459.3958.3558.7958.221,585
Jan 7, 202560.5860.8558.9958.9958.421,498
Jan 6, 202561.5861.9860.3560.5860.002,362
Jan 3, 202561.9462.2461.6561.7761.181,264
Jan 2, 202561.6862.2661.4461.7661.172,156
Dec 31, 202461.7361.7361.0061.0060.4146
Dec 30, 202461.9261.9461.1661.5961.001,862
Dec 27, 202462.2163.1262.2162.4861.881,057
Dec 24, 202461.1361.8660.9861.6861.09626
Dec 23, 202461.8061.9760.7861.1560.56575
Dec 20, 202461.9562.8361.0562.4961.895,105
Dec 19, 202460.6461.7260.4061.6061.01257,539
Dec 18, 202461.2261.9160.8561.2960.701,813
Dec 17, 202461.7562.0260.9361.0560.463,458
Dec 16, 202461.8162.8561.6862.6162.002,052
Dec 13, 202463.2063.3862.5162.5161.9117,950
Dec 12, 202463.2663.5662.5062.9562.3410,852
Dec 11, 202460.5962.0060.5161.1060.529,221
Dec 10, 202458.2459.5858.2159.4158.845,636
Dec 9, 202459.5059.5058.3758.3757.816,248
Dec 6, 202459.6360.6459.2859.9459.362,452
Dec 5, 202460.1561.3158.6760.4459.8612,078
Dec 4, 202459.8660.0259.5159.7059.124,442
Dec 3, 202460.1360.6859.3759.8259.245,550
Dec 2, 202460.5060.5459.6060.0659.482,261
Nov 29, 202460.8761.1760.6561.0860.497,387
Nov 27, 202461.0461.1460.4960.6660.083,130
Nov 26, 202460.0060.4459.6760.3959.815,234
Nov 25, 202459.5060.2859.3260.2559.672,150
Nov 22, 202458.9859.3258.9759.2858.713,962
Nov 21, 202457.5558.5557.4558.5557.992,076
Nov 20, 202457.9558.2157.1057.4756.923,097
Nov 19, 202458.2858.4057.5158.2657.694,176
Nov 18, 202458.2358.5957.9358.2257.6523,217
Nov 15, 2024 0.32 Dividend
Nov 15, 202458.7158.9958.1958.3157.7513,462
Nov 14, 202459.6159.6559.2559.4258.53859
Nov 13, 202459.6759.7159.2459.4758.581,597
Nov 12, 202459.8759.9759.5459.9259.021,293
Nov 11, 202459.5360.3359.5260.1559.251,209
Nov 8, 202459.2360.1459.2359.7858.881,734
Nov 7, 202459.9560.2259.6059.8158.922,561
Nov 6, 202458.5659.8358.5659.6258.735,500
Nov 5, 202456.5357.3356.2257.3356.48737
Nov 4, 202456.4656.7856.2556.4955.642,068
Nov 1, 202455.9856.6855.9856.4955.65581
Oct 31, 202455.5856.6555.5856.1355.291,345
Oct 30, 202455.9956.4755.6855.9055.067,323
Oct 29, 202456.9156.9156.3856.3855.542,071
Oct 28, 202457.3557.5957.0657.3656.50449
Oct 25, 202457.1158.2157.1157.6356.772,501
Oct 24, 202457.6157.6756.7856.7855.936,680
Oct 23, 202456.5457.1656.3057.1556.291,431
Oct 22, 202456.4456.4555.8156.1855.341,646
Oct 21, 202456.8557.0756.3656.4355.593,913
Oct 18, 202456.7456.7656.0456.3655.522,402
Oct 17, 202456.9356.9356.1456.2655.422,763
Oct 16, 202456.0556.6955.8956.6755.822,829
Oct 15, 202455.2756.8155.2256.2055.361,454
Oct 14, 202455.3155.3754.9054.9554.13976
Oct 11, 202455.3655.6355.1955.4254.60965
Oct 10, 202456.3956.3955.1355.1354.30972
Oct 9, 202456.1556.3355.8656.1455.303,372
Oct 8, 202455.9656.1755.6955.9655.122,216
Oct 7, 202455.8156.0655.5655.7554.922,198
Oct 4, 202455.6256.1955.6255.9555.1126,373
Oct 3, 202455.9555.9655.4055.5454.71946
Oct 2, 202456.9257.1456.1956.2455.40482
Oct 1, 202456.9957.2156.6256.7455.894,524
Sep 30, 202456.6057.1956.3957.0656.213,349
Sep 27, 202455.6656.7855.4956.7055.852,424
Sep 26, 202456.5156.5155.7055.8354.993,058
Sep 25, 202456.2556.5455.8956.5455.691,743
Sep 24, 202456.1956.3155.8655.9355.09518
Sep 23, 202455.3455.9555.0855.8555.013,890
Sep 20, 202454.8955.7654.8955.3154.481,599
Sep 19, 202454.7855.3654.5555.0554.231,005
Sep 18, 202455.2155.2554.6355.1354.301,945
Sep 17, 202456.0556.2155.3155.4754.641,592
Sep 16, 202456.0356.6055.8756.2755.43903
Sep 13, 202454.9855.8754.5355.6954.853,620
Sep 12, 202451.7554.9451.7154.6353.816,362
Sep 11, 202451.7451.8350.7151.0450.2810,973
Sep 10, 202451.9652.3751.8152.3051.521,260
Sep 9, 202452.1552.5851.9752.3751.58691
Sep 6, 202453.3753.3752.3552.8052.012,414
Sep 5, 202453.4553.6252.4253.1152.311,779
Sep 4, 202453.9254.7653.2553.3152.512,882
Sep 3, 202453.3053.7253.1053.7152.904,254
Aug 30, 202452.5452.9452.4952.8252.03884
Aug 29, 202453.3853.3852.2652.6451.851,305
Aug 28, 202452.6553.4852.6153.0652.26688
Aug 27, 202452.9452.9852.4552.6151.82711
Aug 23, 202452.2552.4351.6751.8051.02849
Aug 22, 202452.5752.5751.7951.7951.01763
Aug 21, 202452.6152.9752.3152.6451.851,354
Aug 20, 202452.7552.7551.5551.7650.99174
Aug 19, 202453.1953.1952.9052.9452.15109,526
Aug 16, 202452.9753.1952.7153.1752.374,808
Aug 15, 2024 0.32 Dividend
Aug 15, 202453.2153.3052.5852.9252.132,286
Aug 14, 202452.6052.6552.2652.5051.40760
Aug 13, 202453.3753.3751.6652.3151.212,646
Aug 12, 202453.8253.9653.4653.4952.37845
Aug 9, 202454.3754.3753.6153.7452.611,303
Aug 8, 202454.0454.5553.8454.3053.16589
Aug 7, 202454.4955.0154.3554.6053.451,949
Aug 6, 202454.0254.8354.0254.5853.444,904
Aug 5, 202454.0055.0753.8753.9652.836,146
Aug 2, 202455.3455.7553.8654.2753.135,445
Aug 1, 202455.0355.3254.4255.0553.90953
Jul 31, 202454.3754.9154.2554.7953.64752
Jul 30, 202454.2955.1954.2554.5553.413,056
Jul 29, 202454.2554.3353.7454.2953.152,648
Jul 26, 202453.3154.3753.3154.1653.021,656
Jul 25, 202454.3654.7653.6153.6652.534,048
Jul 24, 202453.8554.1353.3754.0852.9483,430
Jul 23, 202454.4454.8653.6354.2253.08136,371
Jul 22, 202454.7254.9754.6554.7153.5612,039
Jul 19, 202454.8655.0054.3054.5353.382,258
Jul 18, 202454.5054.9454.3154.8153.66602
Jul 17, 202453.6054.9453.1154.8853.733,374
Jul 16, 202452.1953.2852.1053.2852.1659,787
Jul 15, 202452.4452.5752.1352.3751.272,959
Jul 12, 202452.4953.0052.4952.6251.521,191
Jul 11, 202452.5852.7652.4352.7151.603,696
Jul 10, 202452.3353.1752.1052.8451.734,832
Jul 9, 202451.7652.4251.7652.2051.117,362
Jul 8, 202451.8452.0151.5051.9350.841,847
Jul 5, 202450.8251.7450.7751.6850.605,591
Jul 3, 202450.3551.0950.3550.8149.744,238
Jul 2, 202450.6851.1550.2850.3149.253,417
Jul 1, 202449.9950.3249.7750.2149.151,067
Jun 28, 202449.5849.6749.4149.6248.583,102
Jun 27, 202449.2449.3749.0649.3748.334,995
Jun 26, 202449.8249.8249.1549.1548.1295,270
Jun 25, 202449.5749.9749.4949.7948.751,507
Jun 24, 202450.1550.3849.9749.9748.923,448
Jun 21, 202450.6551.0150.0150.0649.013,216
Jun 20, 202452.0953.7549.6550.1949.1314,234
Jun 18, 202451.7252.6451.6551.9850.896,323
Jun 17, 202450.5951.0350.3650.9749.901,735
Jun 14, 202450.2450.3450.0850.1349.08759
Jun 13, 202450.7250.7249.7450.0949.044,633
Jun 12, 202451.3751.3750.1750.1749.1253,079
Jun 11, 202451.5751.6051.1951.2550.182,187
Jun 10, 202452.0352.0451.4851.8050.712,103