LSE - Delayed Quote USD

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

121.56
+1.04
+(0.86%)
At close: May 29 at 7:13:41 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 2025124.50124.50121.08121.94121.94608
May 28, 2025121.93122.00120.32120.72120.72489
May 27, 2025119.50120.78117.92120.78120.781,857
May 23, 2025115.46118.12115.06118.12118.121,386
May 22, 2025117.42118.20116.60117.91117.911,695
May 21, 2025123.00123.00118.68118.90118.902,334
May 20, 2025124.25125.52123.55124.48124.481,287
May 19, 2025122.56125.40122.41125.23125.23623
May 16, 2025126.60126.60124.82125.93125.93673
May 15, 2025126.96127.79124.63125.54125.542,038
May 14, 2025128.01129.94128.01129.15129.153,253
May 13, 2025126.07128.55126.00127.93127.931,067
May 12, 2025 0.185 Dividend
May 12, 2025125.00128.15124.13125.65125.65990
May 9, 2025119.50119.93117.72117.91117.733,146
May 8, 2025118.84120.69117.43120.43120.241,484
May 7, 2025115.00116.59114.00114.86114.68751
May 6, 2025112.80115.07112.00113.78113.601,861
May 2, 2025115.68118.41115.68118.00117.81261
May 1, 2025115.09117.55113.67116.25116.07572
Apr 30, 2025109.58113.00108.81113.00112.821,050
Apr 29, 2025114.00114.73112.81114.11113.942,254
Apr 28, 2025114.22116.31112.41112.52112.34861
Apr 25, 2025114.58114.58112.19113.33113.151,245
Apr 24, 2025107.55113.83106.95113.01112.842,514
Apr 23, 2025106.00111.65106.00108.00107.831,669
Apr 22, 202598.50103.4898.25102.49102.331,939
Apr 17, 2025103.52104.42103.06104.42104.26549
Apr 16, 2025103.46103.93101.02101.37101.211,387
Apr 15, 2025104.72105.77103.62104.51104.35748
Apr 14, 2025104.00104.72102.23103.08102.921,782
Apr 11, 202598.72100.7596.56100.75100.591,125
Apr 10, 2025111.00111.0098.00102.27102.114,864
Apr 9, 202590.65109.5489.70109.40109.234,491
Apr 8, 202596.59105.0096.0996.8396.686,774
Apr 7, 202589.00101.3986.1799.1198.967,139
Apr 4, 2025101.50101.5089.8193.5793.4214,568
Apr 3, 2025112.00112.15102.70104.92104.7615,831
Apr 2, 2025116.00121.46115.07119.92119.731,206
Apr 1, 2025116.10117.28114.95116.47116.29521
Mar 31, 2025113.00115.58111.90115.58115.391,306
Mar 28, 2025117.00119.34114.06115.31115.132,869
Mar 27, 2025115.78118.41115.70117.55117.37540
Mar 26, 2025122.68123.05118.66118.83118.642,909
Mar 25, 2025122.90122.90120.78122.01121.821,038
Mar 24, 2025119.75122.05119.27122.05121.861,926
Mar 21, 2025115.00117.11114.45116.71116.53812
Mar 20, 2025120.00120.00115.06116.63116.45967
Mar 19, 2025114.00118.25113.81117.81117.63128,910
Mar 18, 2025115.67116.38112.82113.67113.493,030
Mar 17, 2025113.00116.89111.23116.85116.678,511
Mar 14, 2025110.70113.70110.18113.00112.822,052
Mar 13, 2025116.00116.00107.71108.76108.591,636
Mar 12, 2025113.02117.42113.02116.00115.827,872
Mar 11, 2025110.00113.03107.89112.64112.463,577
Mar 10, 2025112.00112.00105.46107.66107.498,018
Mar 7, 2025117.00117.01109.01113.75113.5711,106
Mar 6, 2025119.01121.58116.34116.41116.232,270
Mar 5, 2025122.00122.21118.53122.21122.022,268
Mar 4, 2025127.58127.97120.57124.98124.792,115
Mar 3, 2025137.03138.70135.41135.41135.202,110
Feb 28, 2025132.99133.61131.49132.43132.221,469
Feb 27, 2025134.59135.70131.46134.83134.6211,173
Feb 26, 2025130.49134.55130.13132.19131.991,281
Feb 25, 2025130.84132.05127.34129.43129.232,739
Feb 24, 2025132.20134.99128.04131.95131.746,225
Feb 21, 2025140.00140.00131.73131.73131.525,780
Feb 20, 2025138.31138.64132.67133.77133.562,916
Feb 19, 2025140.60140.60138.45138.63138.42134,107
Feb 18, 2025140.38142.06140.38140.66140.441,784
Feb 14, 2025139.69141.57138.84140.95140.731,961
Feb 14, 2025 0.175 Dividend
Feb 13, 2025139.64141.42137.96138.92138.532,476
Feb 12, 2025143.09143.09138.48139.76139.363,160
Feb 11, 2025146.25146.87141.98141.98141.582,692
Feb 10, 2025150.15150.95146.71149.24148.812,022
Feb 7, 2025152.19152.59150.00150.28149.861,519
Feb 6, 2025153.02155.55149.22150.51150.0810,401
Feb 5, 2025150.35152.81146.68151.91151.483,582
Feb 4, 2025167.00167.00149.21150.84150.4110,834
Feb 3, 2025169.97169.97157.00164.17163.702,264
Jan 31, 2025167.50170.39167.21167.40166.931,274
Jan 30, 2025167.71168.73165.48167.55167.083,675
Jan 29, 2025167.54170.06166.32166.40165.931,781
Jan 28, 2025161.67166.33160.48165.95165.481,264
Jan 27, 2025163.00163.00157.37159.10158.653,170
Jan 24, 2025167.00168.57164.60164.60164.132,109
Jan 23, 2025161.17165.28160.84164.75164.282,671
Jan 22, 2025163.85163.85158.99161.25160.805,027
Jan 21, 2025158.87160.76157.94160.76160.312,285
Jan 17, 2025153.51157.92153.51157.70157.255,092
Jan 16, 2025152.24153.85150.91153.61153.181,855
Jan 15, 2025143.46151.60143.46149.78149.361,273
Jan 14, 2025142.82144.20142.38143.92143.511,146
Jan 13, 2025139.39141.78138.80140.58140.181,570
Jan 10, 2025145.66147.00140.30141.73141.322,512
Jan 8, 2025146.34148.17145.84147.85147.442,460
Jan 7, 2025150.77151.61143.91146.90146.482,847
Jan 6, 2025152.77155.83151.80151.80151.371,526
Jan 3, 2025150.75151.97149.74151.97151.54910
Jan 2, 2025149.49150.27147.28147.28146.862,179
Dec 31, 2024149.10149.10147.80148.42148.00385
Dec 30, 2024149.16149.57146.34149.57149.151,189
Dec 27, 2024150.25151.81148.88149.73149.31814
Dec 24, 2024149.92152.58149.19152.58152.15823
Dec 23, 2024147.55149.49145.60149.49149.061,366
Dec 20, 2024142.17148.48140.44148.11147.695,891
Dec 19, 2024147.03147.64143.83144.45144.0411,765
Dec 18, 2024152.00152.20149.34149.34148.922,175
Dec 17, 2024155.72155.72149.75150.80150.374,159
Dec 16, 2024153.91156.50153.91155.91155.471,244
Dec 13, 2024157.48157.88154.75154.98154.541,718
Dec 12, 2024157.20157.88155.67156.66156.221,851
Dec 11, 2024154.66157.12153.67156.81156.376,350
Dec 10, 2024151.99153.50151.07152.69152.262,262
Dec 9, 2024158.93159.12152.12152.69152.263,640
Dec 6, 2024158.28158.61157.01158.24157.792,024
Dec 5, 2024158.24161.40155.82158.51158.061,691
Dec 4, 2024158.22158.85155.97156.60156.161,394
Dec 3, 2024160.14160.60157.23158.16157.711,609
Dec 2, 2024167.95167.95159.55160.01159.568,938
Nov 29, 2024161.84163.65161.78162.87162.4116,899
Nov 27, 2024161.76162.61160.39160.50160.051,950
Nov 26, 2024159.14160.59158.45160.05159.602,142
Nov 25, 2024159.65160.99158.03158.87158.431,608
Nov 22, 2024158.00159.57157.18158.90158.451,989
Nov 21, 2024152.71157.56152.18156.88156.4418,809
Nov 20, 2024153.41154.29150.71151.82151.392,716
Nov 19, 2024154.86155.00151.09152.76152.335,600
Nov 18, 2024150.01152.35147.56151.17150.7527,887
Nov 15, 2024150.20151.31148.15148.15147.736,135
Nov 14, 2024152.31153.14150.93151.52151.091,522
Nov 13, 2024153.00153.90152.01152.24151.81321,649
Nov 12, 2024155.25155.77152.38153.34152.913,211
Nov 11, 2024154.20156.31153.92155.28154.844,453
Nov 8, 2024150.60152.53150.60152.13151.695,317
Nov 7, 2024152.21154.80149.12150.01149.596,798
Nov 6, 2024143.99152.88143.99152.43152.007,330
Nov 5, 2024137.62139.35137.01138.24137.8525,811
Nov 4, 2024 0.175 Dividend
Nov 4, 2024138.04138.45135.84136.76136.371,513
Nov 1, 2024138.62140.64138.03138.31137.743,192
Oct 31, 2024138.70140.43137.47138.19137.631,604
Oct 30, 2024140.05141.76140.05140.93140.352,019
Oct 29, 2024140.19140.19138.71139.71139.143,568
Oct 28, 2024141.00142.07140.32140.59140.026,309
Oct 25, 2024144.45144.60139.06139.13138.563,240
Oct 24, 2024143.66147.07138.55143.49142.9014,005
Oct 23, 2024139.91141.15138.31138.31137.7414,048
Oct 22, 2024139.62140.80139.00140.80140.222,402
Oct 21, 2024140.52141.65139.84140.48139.912,389
Oct 18, 2024137.98140.08137.45139.59139.021,202
Oct 17, 2024137.59139.51136.77138.59138.024,518
Oct 16, 2024136.73137.69135.20135.74135.195,131
Oct 15, 2024137.78137.88135.33137.06136.501,558
Oct 14, 2024136.49137.69135.22136.15135.591,257
Oct 11, 2024134.65135.74134.01135.54134.991,110
Oct 10, 2024134.19135.22133.78134.55134.002,955
Oct 9, 2024132.04134.57131.51133.90133.353,903
Oct 8, 2024131.64132.33130.81131.36130.821,991
Oct 7, 2024133.50135.22130.83130.83130.301,903
Oct 4, 2024132.87133.50131.98132.35131.813,291
Oct 3, 2024131.60132.14129.63130.35129.821,839
Oct 2, 2024130.81132.78129.98132.54132.002,391
Oct 1, 2024130.58130.58128.82129.66129.131,562
Sep 30, 2024131.50131.50129.24129.24128.711,468
Sep 27, 2024131.73132.76129.73132.28131.74665
Sep 26, 2024132.97133.37131.21131.81131.27597
Sep 25, 2024132.48132.81131.61131.88131.345,482
Sep 24, 2024133.01133.01131.24132.16131.621,177
Sep 23, 2024134.12134.82131.63132.81132.271,380
Sep 20, 2024132.03133.07131.85132.46131.9211,750
Sep 19, 2024132.16133.79130.94132.93132.391,972
Sep 18, 2024128.96130.14126.00128.71128.181,261
Sep 17, 2024127.51128.71126.50128.24127.721,733
Sep 16, 2024124.00126.39123.72126.33125.811,493
Sep 13, 2024121.17123.32120.94123.22122.721,534
Sep 12, 2024118.22120.86116.59120.69120.202,062
Sep 11, 2024117.59117.59114.44117.24116.761,614
Sep 10, 2024119.02119.09115.26116.64116.162,075
Sep 9, 2024117.00119.86117.00119.04118.552,656
Sep 6, 2024118.63119.21115.49115.94115.472,817
Sep 5, 2024117.43119.76117.35118.28117.803,146
Sep 4, 2024118.14119.28116.90118.04117.562,833
Sep 3, 2024124.09124.09118.54118.98118.493,176
Aug 30, 2024122.17123.80122.00122.24121.745,887
Aug 29, 2024121.63123.18121.17123.18122.673,176
Aug 28, 2024122.23123.32121.96122.57122.07740
Aug 27, 2024122.04123.06121.50122.95122.451,073
Aug 23, 2024118.73122.29118.73121.27120.77205,260
Aug 22, 2024119.03119.51118.68118.68118.19409
Aug 21, 2024118.89119.06117.90118.76118.27556
Aug 20, 2024119.69120.38118.17118.62118.14830
Aug 19, 2024119.90120.59118.98119.39118.902,105
Aug 16, 2024122.00122.00118.90118.95118.464,867
Aug 15, 2024120.87120.87118.48120.32119.832,078
Aug 14, 2024116.21118.62116.10118.19117.712,245
Aug 13, 2024114.28115.63112.37115.36114.894,117
Aug 12, 2024 0.175 Dividend
Aug 12, 2024113.72114.42112.27112.79112.33716
Aug 9, 2024113.36113.99112.34113.01112.37372
Aug 8, 2024110.63113.07109.40112.98112.341,327
Aug 7, 2024112.24113.00109.07109.07108.462,763
Aug 6, 2024107.74111.43107.30111.04110.414,081
Aug 5, 2024105.09108.0598.38107.47106.875,087
Aug 2, 2024116.57119.75109.02109.02108.4110,371
Aug 1, 2024124.14124.65119.40119.40118.733,032
Jul 31, 2024121.35127.79121.35123.84123.142,687
Jul 30, 2024120.13121.40118.73118.73118.061,150
Jul 29, 2024119.70119.70117.07118.16117.4921,426
Jul 26, 2024118.10119.92118.10118.83118.16756
Jul 25, 2024116.07118.91113.67117.70117.043,515
Jul 24, 2024117.17119.10117.10117.10116.441,204
Jul 23, 2024118.18119.72118.18119.07118.401,766
Jul 22, 2024116.55118.00115.78117.34116.683,537
Jul 19, 2024114.15116.82114.15115.81115.161,552
Jul 18, 2024113.96116.94112.68115.99115.341,239
Jul 17, 2024115.51116.00112.99112.99112.352,092
Jul 16, 2024115.25117.01114.87115.00114.351,843
Jul 15, 2024112.24114.99112.24114.54113.893,231
Jul 12, 2024108.70111.61108.30111.61110.981,241
Jul 11, 2024110.07110.55108.67108.85108.231,099
Jul 10, 2024104.98108.21104.73108.21107.601,455
Jul 9, 2024105.07106.54104.16106.27105.67998
Jul 8, 2024106.29106.69104.79104.90104.31827
Jul 5, 2024105.66105.81104.22105.73105.141,161
Jul 3, 2024106.09106.80105.52105.98105.382,201
Jul 2, 2024103.84105.35103.84105.35104.761,511
Jul 1, 2024106.69107.17103.93104.66104.075,627
Jun 28, 2024105.86107.88105.61105.61105.02298,022
Jun 27, 2024104.86105.86104.50105.41104.821,366
Jun 26, 2024107.42107.72105.67105.78105.18109,354
Jun 25, 2024107.51107.93106.60106.83106.235,384
Jun 24, 2024108.39110.13107.88107.99107.381,992
Jun 21, 2024110.34110.34105.99106.18105.582,140
Jun 20, 2024110.74111.47109.18110.55109.933,911
Jun 18, 2024111.04111.56110.64111.17110.542,442
Jun 17, 2024109.03110.11108.85110.02109.405,705
Jun 14, 2024108.08109.24107.99109.24108.62342
Jun 13, 2024110.82111.46109.22109.22108.611,328
Jun 12, 2024110.21114.67110.21111.63111.007,768
Jun 11, 2024107.86110.11107.53110.11109.494,342
Jun 10, 2024104.61110.30104.27110.30109.6820,202
Jun 7, 202498.0999.7596.4399.6799.111,334
Jun 6, 2024103.57103.9499.6499.8799.312,165
Jun 5, 2024102.19103.15100.12103.08102.501,948
Jun 4, 2024102.74102.99101.24101.39100.82811
Jun 3, 2024104.17104.17100.64101.58101.01784
May 31, 2024104.30106.13101.17101.98101.411,313
May 30, 2024103.22104.29103.15104.01103.42518
May 29, 2024106.00106.00102.87103.17102.591,547