Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote USD

KKR & Co. Inc. (0Z1W.L)

Compare
96.59
+3.02
+(3.23%)
At close: 6:00:49 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202596.5996.5996.5996.5996.5910
Apr 7, 202589.00101.3986.1799.1199.117,139
Apr 4, 2025101.50101.5089.8193.5793.5714,568
Apr 3, 2025112.00112.15102.70104.92104.9215,831
Apr 2, 2025116.00121.46115.07119.92119.921,206
Apr 1, 2025116.10117.28114.95116.47116.47521
Mar 31, 2025113.00115.58111.90115.58115.581,306
Mar 28, 2025117.00119.34114.06115.31115.312,869
Mar 27, 2025115.78118.41115.70117.55117.55540
Mar 26, 2025122.68123.05118.66118.83118.832,909
Mar 25, 2025122.90122.90120.78122.01122.011,038
Mar 24, 2025119.75122.05119.27122.05122.051,926
Mar 21, 2025115.00117.11114.45116.71116.71812
Mar 20, 2025120.00120.00115.06116.63116.63967
Mar 19, 2025114.00118.25113.81117.81117.81128,910
Mar 18, 2025115.67116.38112.82113.67113.673,030
Mar 17, 2025113.00116.89111.23116.85116.858,511
Mar 14, 2025110.70113.70110.18113.00113.002,052
Mar 13, 2025116.00116.00107.71108.76108.761,636
Mar 12, 2025113.02117.42113.02116.00116.007,872
Mar 11, 2025110.00113.03107.89112.64112.643,577
Mar 10, 2025112.00112.00105.46107.66107.668,018
Mar 7, 2025117.00117.01109.01113.75113.7511,106
Mar 6, 2025119.01121.58116.34116.41116.412,270
Mar 5, 2025122.00122.21118.53122.21122.212,268
Mar 4, 2025127.58127.97120.57124.98124.982,115
Mar 3, 2025137.03138.70135.41135.41135.412,110
Feb 28, 2025132.99133.61131.49132.43132.431,469
Feb 27, 2025134.59135.70131.46134.83134.8311,173
Feb 26, 2025130.49134.55130.13132.19132.191,281
Feb 25, 2025130.84132.05127.34129.43129.432,739
Feb 24, 2025132.20134.99128.04131.95131.956,225
Feb 21, 2025140.00140.00131.73131.73131.735,780
Feb 20, 2025138.31138.64132.67133.77133.772,916
Feb 19, 2025140.60140.60138.45138.63138.63134,107
Feb 18, 2025140.38142.06140.38140.66140.661,784
Feb 14, 2025139.69141.57138.84140.95140.951,961
Feb 14, 2025 0.18 Dividend
Feb 13, 2025139.64141.42137.96138.92138.742,476
Feb 12, 2025143.09143.09138.48139.76139.583,160
Feb 11, 2025146.25146.87141.98141.98141.802,692
Feb 10, 2025150.15150.95146.71149.24149.052,022
Feb 7, 2025152.19152.59150.00150.28150.091,519
Feb 6, 2025153.02155.55149.22150.51150.3210,401
Feb 5, 2025150.35152.81146.68151.91151.723,582
Feb 4, 2025167.00167.00149.21150.84150.6410,834
Feb 3, 2025169.97169.97157.00164.17163.962,264
Jan 31, 2025167.50170.39167.21167.40167.191,274
Jan 30, 2025167.71168.73165.48167.55167.343,675
Jan 29, 2025167.54170.06166.32166.40166.191,781
Jan 28, 2025161.67166.33160.48165.95165.741,264
Jan 27, 2025163.00163.00157.37159.10158.903,170
Jan 24, 2025167.00168.57164.60164.60164.392,109
Jan 23, 2025161.17165.28160.84164.75164.542,671
Jan 22, 2025163.85163.85158.99161.25161.055,027
Jan 21, 2025158.87160.76157.94160.76160.562,285
Jan 17, 2025153.51157.92153.51157.70157.505,092
Jan 16, 2025152.24153.85150.91153.61153.421,855
Jan 15, 2025143.46151.60143.46149.78149.591,273
Jan 14, 2025142.82144.20142.38143.92143.741,146
Jan 13, 2025139.39141.78138.80140.58140.401,570
Jan 10, 2025145.66147.00140.30141.73141.552,512
Jan 8, 2025146.34148.17145.84147.85147.672,460
Jan 7, 2025150.77151.61143.91146.90146.712,847
Jan 6, 2025152.77155.83151.80151.80151.611,526
Jan 3, 2025150.75151.97149.74151.97151.78910
Jan 2, 2025149.49150.27147.28147.28147.092,179
Dec 31, 2024149.10149.10147.80148.42148.23385
Dec 30, 2024149.16149.57146.34149.57149.381,189
Dec 27, 2024150.25151.81148.88149.73149.54814
Dec 24, 2024149.92152.58149.19152.58152.39823
Dec 23, 2024147.55149.49145.60149.49149.301,366
Dec 20, 2024142.17148.48140.44148.11147.925,891
Dec 19, 2024147.03147.64143.83144.45144.2711,765
Dec 18, 2024152.00152.20149.34149.34149.152,175
Dec 17, 2024155.72155.72149.75150.80150.614,159
Dec 16, 2024153.91156.50153.91155.91155.721,244
Dec 13, 2024157.48157.88154.75154.98154.781,718
Dec 12, 2024157.20157.88155.67156.66156.461,851
Dec 11, 2024154.66157.12153.67156.81156.616,350
Dec 10, 2024151.99153.50151.07152.69152.502,262
Dec 9, 2024158.93159.12152.12152.69152.503,640
Dec 6, 2024158.28158.61157.01158.24158.042,024
Dec 5, 2024158.24161.40155.82158.51158.311,691
Dec 4, 2024158.22158.85155.97156.60156.401,394
Dec 3, 2024160.14160.60157.23158.16157.961,609
Dec 2, 2024167.95167.95159.55160.01159.818,938
Nov 29, 2024161.84163.65161.78162.87162.6616,899
Nov 27, 2024161.76162.61160.39160.50160.301,950
Nov 26, 2024159.14160.59158.45160.05159.852,142
Nov 25, 2024159.65160.99158.03158.87158.671,608
Nov 22, 2024158.00159.57157.18158.90158.691,989
Nov 21, 2024152.71157.56152.18156.88156.6818,809
Nov 20, 2024153.41154.29150.71151.82151.632,716
Nov 19, 2024154.86155.00151.09152.76152.575,600
Nov 18, 2024150.01152.35147.56151.17150.9827,887
Nov 15, 2024150.20151.31148.15148.15147.966,135
Nov 14, 2024152.31153.14150.93151.52151.331,522
Nov 13, 2024153.00153.90152.01152.24152.05321,649
Nov 12, 2024155.25155.77152.38153.34153.153,211
Nov 11, 2024154.20156.31153.92155.28155.084,453
Nov 8, 2024150.60152.53150.60152.13151.935,317
Nov 7, 2024152.21154.80149.12150.01149.826,798
Nov 6, 2024143.99152.88143.99152.43152.247,330
Nov 5, 2024137.62139.35137.01138.24138.0725,811
Nov 4, 2024 0.18 Dividend
Nov 4, 2024138.04138.45135.84136.76136.591,513
Nov 1, 2024138.62140.64138.03138.31137.963,192
Oct 31, 2024138.70140.43137.47138.19137.841,604
Oct 30, 2024140.05141.76140.05140.93140.572,019
Oct 29, 2024140.19140.19138.71139.71139.363,568
Oct 28, 2024141.00142.07140.32140.59140.246,309
Oct 25, 2024144.45144.60139.06139.13138.773,240
Oct 24, 2024143.66147.07138.55143.49143.1314,005
Oct 23, 2024139.91141.15138.31138.31137.9614,048
Oct 22, 2024139.62140.80139.00140.80140.442,402
Oct 21, 2024140.52141.65139.84140.48140.132,389
Oct 18, 2024137.98140.08137.45139.59139.241,202
Oct 17, 2024137.59139.51136.77138.59138.244,518
Oct 16, 2024136.73137.69135.20135.74135.405,131
Oct 15, 2024137.78137.88135.33137.06136.711,558
Oct 14, 2024136.49137.69135.22136.15135.811,257
Oct 11, 2024134.65135.74134.01135.54135.201,110
Oct 10, 2024134.19135.22133.78134.55134.212,955
Oct 9, 2024132.04134.57131.51133.90133.563,903
Oct 8, 2024131.64132.33130.81131.36131.031,991
Oct 7, 2024133.50135.22130.83130.83130.501,903
Oct 4, 2024132.87133.50131.98132.35132.023,291
Oct 3, 2024131.60132.14129.63130.35130.021,839
Oct 2, 2024130.81132.78129.98132.54132.212,391
Oct 1, 2024130.58130.58128.82129.66129.341,562
Sep 30, 2024131.50131.50129.24129.24128.911,468
Sep 27, 2024131.73132.76129.73132.28131.95665
Sep 26, 2024132.97133.37131.21131.81131.48597
Sep 25, 2024132.48132.81131.61131.88131.555,482
Sep 24, 2024133.01133.01131.24132.16131.831,177
Sep 23, 2024134.12134.82131.63132.81132.471,380
Sep 20, 2024132.03133.07131.85132.46132.1311,750
Sep 19, 2024132.16133.79130.94132.93132.601,972
Sep 18, 2024128.96130.14126.00128.71128.391,261
Sep 17, 2024127.51128.71126.50128.24127.921,733
Sep 16, 2024124.00126.39123.72126.33126.011,493
Sep 13, 2024121.17123.32120.94123.22122.911,534
Sep 12, 2024118.22120.86116.59120.69120.392,062
Sep 11, 2024117.59117.59114.44117.24116.941,614
Sep 10, 2024119.02119.09115.26116.64116.352,075
Sep 9, 2024117.00119.86117.00119.04118.742,656
Sep 6, 2024118.63119.21115.49115.94115.652,817
Sep 5, 2024117.43119.76117.35118.28117.983,146
Sep 4, 2024118.14119.28116.90118.04117.742,833
Sep 3, 2024124.09124.09118.54118.98118.683,176
Aug 30, 2024122.17123.80122.00122.24121.935,887
Aug 29, 2024121.63123.18121.17123.18122.863,176
Aug 28, 2024122.23123.32121.96122.57122.26740
Aug 27, 2024122.04123.06121.50122.95122.641,073
Aug 23, 2024118.73122.29118.73121.27120.96205,260
Aug 22, 2024119.03119.51118.68118.68118.38409
Aug 21, 2024118.89119.06117.90118.76118.46556
Aug 20, 2024119.69120.38118.17118.62118.32830
Aug 19, 2024119.90120.59118.98119.39119.092,105
Aug 16, 2024122.00122.00118.90118.95118.654,867
Aug 15, 2024120.87120.87118.48120.32120.022,078
Aug 14, 2024116.21118.62116.10118.19117.892,245
Aug 13, 2024114.28115.63112.37115.36115.074,117
Aug 12, 2024 0.18 Dividend
Aug 12, 2024113.72114.42112.27112.79112.51716
Aug 9, 2024113.36113.99112.34113.01112.55372
Aug 8, 2024110.63113.07109.40112.98112.521,327
Aug 7, 2024112.24113.00109.07109.07108.632,763
Aug 6, 2024107.74111.43107.30111.04110.594,081
Aug 5, 2024105.09108.0598.38107.47107.045,087
Aug 2, 2024116.57119.75109.02109.02108.5810,371
Aug 1, 2024124.14124.65119.40119.40118.913,032
Jul 31, 2024121.35127.79121.35123.84123.342,687
Jul 30, 2024120.13121.40118.73118.73118.251,150
Jul 29, 2024119.70119.70117.07118.16117.6821,426
Jul 26, 2024118.10119.92118.10118.83118.35756
Jul 25, 2024116.07118.91113.67117.70117.223,515
Jul 24, 2024117.17119.10117.10117.10116.621,204
Jul 23, 2024118.18119.72118.18119.07118.591,766
Jul 22, 2024116.55118.00115.78117.34116.863,537
Jul 19, 2024114.15116.82114.15115.81115.341,552
Jul 18, 2024113.96116.94112.68115.99115.521,239
Jul 17, 2024115.51116.00112.99112.99112.532,092
Jul 16, 2024115.25117.01114.87115.00114.531,843
Jul 15, 2024112.24114.99112.24114.54114.073,231
Jul 12, 2024108.70111.61108.30111.61111.161,241
Jul 11, 2024110.07110.55108.67108.85108.401,099
Jul 10, 2024104.98108.21104.73108.21107.771,455
Jul 9, 2024105.07106.54104.16106.27105.84998
Jul 8, 2024106.29106.69104.79104.90104.47827
Jul 5, 2024105.66105.81104.22105.73105.301,161
Jul 3, 2024106.09106.80105.52105.98105.552,201
Jul 2, 2024103.84105.35103.84105.35104.921,511
Jul 1, 2024106.69107.17103.93104.66104.235,627
Jun 28, 2024105.86107.88105.61105.61105.18298,022
Jun 27, 2024104.86105.86104.50105.41104.981,366
Jun 26, 2024107.42107.72105.67105.78105.35109,354
Jun 25, 2024107.51107.93106.60106.83106.405,384
Jun 24, 2024108.39110.13107.88107.99107.551,992
Jun 21, 2024110.34110.34105.99106.18105.752,140
Jun 20, 2024110.74111.47109.18110.55110.103,911
Jun 18, 2024111.04111.56110.64111.17110.722,442
Jun 17, 2024109.03110.11108.85110.02109.575,705
Jun 14, 2024108.08109.24107.99109.24108.79342
Jun 13, 2024110.82111.46109.22109.22108.781,328
Jun 12, 2024110.21114.67110.21111.63111.187,768
Jun 11, 2024107.86110.11107.53110.11109.674,342
Jun 10, 2024104.61110.30104.27110.30109.8520,202
Jun 7, 202498.0999.7596.4399.6799.261,334
Jun 6, 2024103.57103.9499.6499.8799.462,165
Jun 5, 2024102.19103.15100.12103.08102.661,948
Jun 4, 2024102.74102.99101.24101.39100.98811
Jun 3, 2024104.17104.17100.64101.58101.17784
May 31, 2024104.30106.13101.17101.98101.571,313
May 30, 2024103.22104.29103.15104.01103.59518
May 29, 2024106.00106.00102.87103.17102.751,547
May 28, 2024106.96107.10106.17106.23105.80803
May 24, 2024104.29107.99104.29106.91106.482,617
May 23, 2024106.95107.25104.72104.72104.29883
May 22, 2024105.82107.94105.82105.83105.40692
May 21, 2024104.81106.62104.36106.56106.131,406
May 20, 2024104.27105.40103.97104.93104.501,535
May 17, 2024104.88104.94103.90104.23103.81850
May 16, 2024107.50107.50105.14105.24104.814,102
May 15, 2024103.38105.72102.49105.72105.29788
May 14, 2024100.68101.6099.91101.60101.191,324
May 13, 2024104.37104.45101.15101.15100.741,464
May 10, 2024 0.18 Dividend
May 10, 2024103.10103.39102.49102.64102.22905
May 9, 202499.65101.8799.51101.40100.811,773
May 8, 202497.9699.6897.7399.6899.103,212
May 7, 202498.2199.5997.4099.4698.881,376
May 3, 202499.1699.9896.7997.1396.571,018
May 2, 202494.7395.7094.0494.7394.184,489
May 1, 202496.4796.4794.0694.9394.381,530
Apr 30, 202493.7795.0293.4494.1093.56783
Apr 29, 202495.8795.9894.9095.1694.611,234
Apr 26, 202495.4996.5095.3395.5394.97166
Apr 25, 202494.1596.0493.7096.0395.471,424
Apr 24, 202498.2198.5496.1996.5696.00778
Apr 23, 202495.0897.6594.5797.6597.081,800
Apr 22, 202493.8295.0693.0195.0694.51383
Apr 19, 202492.8094.1391.8792.6492.102,397
Apr 18, 202494.6895.7893.7694.0093.46924
Apr 17, 202497.2697.2694.0494.9194.363,814
Apr 16, 202494.8996.6394.1596.5996.038,807
Apr 15, 202497.6599.3495.3195.5995.046,811
Apr 12, 202499.0999.5297.4297.6697.091,143
Apr 11, 202499.49102.5099.03102.50101.912,090
Apr 10, 202496.25101.1096.2599.2198.643,968
Apr 9, 2024101.96102.6098.9899.9799.391,084
Apr 8, 2024100.95101.91100.84101.56100.97623