Canada markets close in 5 hours 59 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
102.99+1.41 (+1.39%)
As of 02:44PM BST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2024102.74102.99102.74102.99102.996
Jun 03, 2024104.17104.17100.64101.58101.58784
May 31, 2024104.30106.13101.17101.98101.981,313
May 30, 2024103.22104.29103.15104.01104.01518
May 29, 2024106.00106.00102.87103.17103.171,547
May 28, 2024106.96107.10106.17106.23106.23803
May 24, 2024104.29107.99104.29106.91106.912,617
May 23, 2024106.95107.25104.72104.72104.72883
May 22, 2024105.82107.94105.82105.83105.83692
May 21, 2024104.81106.62104.36106.56106.561,406
May 20, 2024104.27105.40103.97104.93104.931,535
May 17, 2024104.88104.94103.90104.23104.23850
May 16, 2024107.50107.50105.14105.24105.244,102
May 15, 2024103.38105.72102.49105.72105.72788
May 14, 2024100.68101.6099.91101.60101.601,324
May 13, 2024104.37104.45101.15101.15101.151,464
May 10, 2024103.10103.39102.49102.64102.64905
May 10, 20240.175 Dividend
May 09, 202499.65101.8799.51101.40101.221,773
May 08, 202497.9699.6897.7399.6899.513,212
May 07, 202498.2199.5997.4099.4699.291,376
May 03, 202499.1699.9896.7997.1396.961,018
May 02, 202494.7395.7094.0494.7394.574,489
May 01, 202496.4796.4794.0694.9394.771,530
Apr 30, 202493.7795.0293.4494.1093.94783
Apr 29, 202495.8795.9894.9095.1695.001,234
Apr 26, 202495.4996.5095.3395.5395.36166
Apr 25, 202494.1596.0493.7096.0395.861,424
Apr 24, 202498.2198.5496.1996.5696.39778
Apr 23, 202495.0897.6594.5797.6597.481,800
Apr 22, 202493.8295.0693.0195.0694.90383
Apr 19, 202492.8094.1391.8792.6492.482,397
Apr 18, 202494.6895.7893.7694.0093.84924
Apr 17, 202497.2697.2694.0494.9194.753,814
Apr 16, 202494.8996.6394.1596.5996.428,807
Apr 15, 202497.6599.3495.3195.5995.436,811
Apr 12, 202499.0999.5297.4297.6697.491,143
Apr 11, 202499.49102.5099.03102.50102.322,090
Apr 10, 202496.25101.1096.2599.2199.043,968
Apr 09, 2024101.96102.6098.9899.9799.801,084
Apr 08, 2024100.95101.91100.84101.56101.38623
Apr 05, 202498.48101.3698.38100.74100.575,881
Apr 04, 2024100.57101.1399.8699.8699.693,961
Apr 03, 202498.86100.0098.8699.4799.301,948
Apr 02, 202498.2898.6396.7697.4497.271,916
Mar 28, 202499.82101.5199.42100.56100.391,417
Mar 27, 2024102.00102.33100.49100.56100.393,527
Mar 26, 2024101.82101.91101.07101.26101.091,181
Mar 25, 2024101.01101.74100.76101.34101.171,126
Mar 22, 2024101.26101.53100.32100.32100.15588
Mar 21, 202499.71103.2499.71102.14101.962,055
Mar 20, 202495.6797.8995.6597.8997.72372
Mar 19, 202495.0396.4794.6795.9995.823,061
Mar 18, 202497.3997.6294.9795.6895.518,341
Mar 15, 202496.3797.5795.9496.9096.73993
Mar 14, 202498.4198.7695.9695.9695.801,842
Mar 13, 202498.04100.3398.0498.9398.768,890
Mar 12, 202498.0299.0597.7198.2698.10631
Mar 11, 202497.5498.5197.0297.6197.44923
Mar 08, 202498.7199.5698.5698.9398.76512
Mar 07, 202497.0098.4097.0098.1497.971,304
Mar 06, 202498.4998.4996.8697.2597.081,348
Mar 05, 202497.9798.0396.7297.2597.085,960
Mar 04, 202496.8398.9795.4398.5898.412,698
Mar 01, 2024100.25101.2497.9798.9098.731,738
Feb 29, 202496.6498.0596.1998.0597.881,512
Feb 28, 202495.9196.1095.3695.9595.791,956
Feb 27, 202496.2996.5995.3995.8895.711,219
Feb 26, 202496.8196.8895.5895.7995.624,733
Feb 23, 202496.3596.3595.9295.9295.76631
Feb 22, 202495.7397.0795.6296.2196.05844
Feb 21, 202492.4293.3792.2993.3793.21540
Feb 20, 202494.8094.9593.6093.9493.789,174
Feb 19, 2024------
Feb 16, 202496.0996.4095.5796.0295.851,845
Feb 15, 202496.2896.8395.7396.6596.493,347
Feb 15, 20240.165 Dividend
Feb 14, 202497.3897.6096.3296.5396.20353
Feb 13, 202494.3596.9494.1595.4795.141,596
Feb 12, 202497.1898.5897.0998.3097.972,543
Feb 09, 202496.6897.8096.1497.1296.79827
Feb 08, 202495.2197.6094.8997.6097.275,711
Feb 07, 202493.9995.4693.6795.0994.765,877
Feb 06, 202491.8092.7090.4492.2191.894,099
Feb 05, 202488.6988.7987.4188.3688.06804
Feb 02, 202488.2989.6687.7589.4389.12512
Feb 01, 202487.1587.5485.2586.1385.832,201
Jan 31, 202488.0488.4887.5487.8587.551,604
Jan 30, 202486.7087.6686.5087.5487.249,107
Jan 29, 202486.9087.4086.1386.3586.051,361
Jan 26, 202485.4986.3084.7886.2285.923,570
Jan 25, 202483.8384.7883.5784.4484.151,401
Jan 24, 202484.4884.6183.2683.2682.972,139
Jan 23, 202483.8184.2683.5783.8883.595,792
Jan 22, 202485.1885.2384.2884.2883.992,019
Jan 19, 202481.7583.9581.3683.9583.667,381
Jan 18, 202481.8582.1680.9181.2280.942,532
Jan 17, 202480.6981.6780.4180.9380.65154
Jan 16, 202481.0981.6980.3380.8780.592,051
Jan 15, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...