Skip to main content
KKR & Co. Inc. (LON:0Z1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
130.13
+2.82 (2.22%)
Dec 5, 2025, 5:05 PM BST

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025128.30128.30128.30128.30-0.78%-
Dec 4, 2025126.39128.18126.39127.31127.310.39%904
Dec 3, 2025123.19126.81122.18126.81126.812.82%189,395
Dec 2, 2025122.13124.00122.00123.33123.330.90%297
Dec 1, 2025120.48123.02119.08122.23122.23-0.30%1,475
Nov 28, 2025123.99124.00119.84122.61122.610.45%812
Nov 26, 2025121.35123.00120.01122.05122.051.52%561
Nov 25, 2025117.31120.45116.45120.22120.221.69%1,082
Nov 24, 2025119.24120.21117.69118.22118.220.28%465
Nov 21, 2025114.67117.89113.39117.89117.892.42%606
Nov 20, 2025118.37121.10115.11115.11115.11-0.91%315
Nov 19, 2025114.11116.19113.38116.16116.160.58%473
Nov 18, 2025113.04115.81112.00115.49115.49-0.48%1,400
Nov 17, 2025119.69120.55115.84116.04116.04-3.29%972
Nov 14, 2025118.44120.70118.44119.99119.810.28%663
Nov 13, 2025122.11123.15119.00119.66119.48-2.36%331
Nov 12, 2025122.60124.66121.47122.55122.360.96%791
Nov 11, 2025120.72121.94119.43121.39121.200.02%364
Nov 10, 2025121.51123.76119.39121.36121.170.75%1,098
Nov 7, 2025117.00126.00112.00120.46120.270.72%4,189
Nov 6, 2025118.89119.91117.72119.60119.420.23%3,709
Nov 5, 2025121.00121.00116.67119.33119.151.06%2,642
Nov 4, 2025116.07120.18115.02118.08117.900.77%978
Nov 3, 2025118.50118.57116.52117.18117.00-1.32%414
Oct 31, 2025118.00118.75115.03118.75118.570.33%1,241
Oct 30, 2025118.75120.15118.00118.36118.18-0.97%435
Oct 29, 2025120.68120.68118.49119.52119.34-1.05%739
Oct 28, 2025122.29122.71120.56120.79120.60-1.50%258
Oct 27, 2025123.36124.15122.34122.63122.44-0.06%840
Oct 24, 2025123.32124.03122.22122.70122.510.79%1,558
Oct 23, 2025123.62124.00120.00121.74121.55-1.10%1,148
Oct 22, 2025123.17124.89122.20123.10122.910.03%431
Oct 21, 2025120.66124.03119.93123.07122.882.32%2,340
Oct 20, 2025119.00120.35117.60120.27120.082.08%754
Oct 17, 2025114.52118.80113.91117.81117.63-0.21%842
Oct 16, 2025124.11124.60117.93118.06117.88-5.36%19,999
Oct 15, 2025125.98128.95124.75124.75124.56-1.63%307
Oct 14, 2025119.74126.98118.72126.82126.625.07%696
Oct 13, 2025118.13122.89118.13120.70120.511.95%9,396
Oct 10, 2025125.10125.11118.00118.39118.20-4.06%9,022
Oct 9, 2025127.00127.00122.85123.40123.21-0.90%2,618
Oct 8, 2025125.00125.28123.76124.53124.33-0.32%692
Oct 7, 2025127.00127.76123.95124.92124.73-2.24%1,009
Oct 6, 2025127.88128.99125.60127.78127.580.15%1,759
Oct 3, 2025127.50128.74126.45127.59127.391.96%729
Oct 2, 2025127.45130.10124.09125.13124.94-2.87%1,296
Oct 1, 2025127.45130.06127.45128.83128.631.46%874
Sep 30, 2025135.53135.53126.68126.98126.78-6.02%2,869
Sep 29, 2025135.79136.07133.92135.11134.900.07%12,937
Sep 26, 2025136.51137.23134.39135.02134.81-0.72%9,259