The Kroger Co. (LON:0JS2)
London
· Delayed Price · Currency is GBP · Price in USD 63.00
-0.31 (-0.50%)
At close: Dec 5, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.82 | 63.92 | 62.65 | 63.00 | 63.00 | -0.50% | 2,604 |
| Dec 4, 2025 | 66.05 | 67.20 | 61.11 | 63.32 | 63.32 | -5.14% | 10,682 |
| Dec 3, 2025 | 67.16 | 67.69 | 66.60 | 66.75 | 66.75 | 0.19% | 635 |
| Dec 2, 2025 | 67.70 | 67.77 | 66.48 | 66.62 | 66.62 | -1.93% | 7,044 |
| Dec 1, 2025 | 67.79 | 67.93 | 67.05 | 67.93 | 67.93 | 0.65% | 2,596 |
| Nov 28, 2025 | 67.20 | 67.49 | 66.80 | 67.49 | 67.49 | 0.16% | 110 |
| Nov 26, 2025 | 66.06 | 67.44 | 65.56 | 67.38 | 67.38 | 2.22% | 1,955 |
| Nov 25, 2025 | 64.44 | 66.09 | 64.18 | 65.92 | 65.92 | 2.23% | 1,186 |
| Nov 24, 2025 | 66.11 | 66.52 | 64.32 | 64.49 | 64.49 | -3.23% | 1,361 |
| Nov 21, 2025 | 65.89 | 66.64 | 65.22 | 66.64 | 66.64 | 0.82% | 1,640 |
| Nov 20, 2025 | 67.29 | 67.47 | 65.34 | 66.10 | 66.10 | -2.51% | 864 |
| Nov 19, 2025 | 67.36 | 68.25 | 66.85 | 67.80 | 67.80 | 0.65% | 1,045 |
| Nov 18, 2025 | 66.11 | 67.54 | 65.82 | 67.36 | 67.36 | 1.83% | 2,673 |
| Nov 17, 2025 | 66.89 | 66.89 | 65.85 | 66.15 | 66.15 | -0.54% | 981 |
| Nov 14, 2025 | 66.25 | 66.51 | 65.55 | 66.51 | 66.51 | 0.66% | 1,367 |
| Nov 13, 2025 | 65.57 | 66.08 | 65.08 | 66.08 | 65.73 | 1.17% | 423 |
| Nov 12, 2025 | 65.00 | 65.78 | 64.85 | 65.31 | 64.96 | 0.30% | 148 |
| Nov 11, 2025 | 64.58 | 65.12 | 64.24 | 65.12 | 64.77 | 1.24% | 236,384 |
| Nov 10, 2025 | 64.77 | 64.97 | 63.91 | 64.32 | 63.98 | -0.53% | 256 |
| Nov 7, 2025 | 63.77 | 64.90 | 63.52 | 64.66 | 64.32 | 2.02% | 703 |
| Nov 6, 2025 | 63.34 | 63.74 | 62.63 | 63.38 | 63.04 | 0.27% | 871 |
| Nov 5, 2025 | 63.75 | 63.92 | 62.98 | 63.21 | 62.87 | -0.51% | 960 |
| Nov 4, 2025 | 63.35 | 64.36 | 62.89 | 63.53 | 63.19 | 0.87% | 439 |
| Nov 3, 2025 | 63.61 | 63.85 | 62.82 | 62.98 | 62.65 | -0.89% | 324 |
| Oct 31, 2025 | 64.78 | 64.90 | 63.00 | 63.54 | 63.20 | -2.92% | 11,111 |
| Oct 30, 2025 | 66.09 | 66.13 | 65.26 | 65.45 | 65.10 | -0.79% | 907 |
| Oct 29, 2025 | 67.43 | 67.43 | 65.91 | 65.97 | 65.62 | -2.54% | 988 |
| Oct 28, 2025 | 67.71 | 68.19 | 67.57 | 67.69 | 67.33 | 0.06% | 197 |
| Oct 27, 2025 | 66.99 | 67.65 | 66.42 | 67.65 | 67.29 | 0.49% | 4,662 |
| Oct 24, 2025 | 68.43 | 68.85 | 67.32 | 67.32 | 66.96 | -1.89% | 1,234 |
| Oct 23, 2025 | 68.02 | 68.70 | 68.02 | 68.62 | 68.26 | -0.12% | 278 |
| Oct 22, 2025 | 67.75 | 68.71 | 67.36 | 68.71 | 68.34 | 1.12% | 236 |
| Oct 21, 2025 | 68.70 | 68.75 | 67.54 | 67.95 | 67.59 | -1.71% | 303 |
| Oct 20, 2025 | 69.20 | 69.20 | 68.33 | 69.13 | 68.76 | 0.24% | 3,508 |
| Oct 17, 2025 | 68.91 | 69.59 | 68.85 | 68.96 | 68.60 | 0.44% | 955 |
| Oct 16, 2025 | 69.15 | 69.70 | 68.64 | 68.66 | 68.30 | -0.48% | 776 |
| Oct 15, 2025 | 69.07 | 69.29 | 68.75 | 68.99 | 68.62 | -0.35% | 845 |
| Oct 14, 2025 | 67.42 | 69.23 | 67.39 | 69.23 | 68.86 | 3.36% | 3,082 |
| Oct 13, 2025 | 67.99 | 67.99 | 65.75 | 66.98 | 66.63 | -1.66% | 861 |
| Oct 10, 2025 | 67.88 | 68.43 | 66.72 | 68.11 | 67.75 | 1.22% | 1,068 |
| Oct 9, 2025 | 68.10 | 68.76 | 67.29 | 67.29 | 66.93 | -1.04% | 1,115 |
| Oct 8, 2025 | 67.00 | 68.00 | 66.70 | 68.00 | 67.64 | 2.01% | 900 |
| Oct 7, 2025 | 65.43 | 66.76 | 64.92 | 66.66 | 66.31 | 2.95% | 1,397 |
| Oct 6, 2025 | 66.00 | 66.25 | 64.75 | 64.75 | 64.41 | -2.09% | 4,085 |
| Oct 3, 2025 | 66.19 | 66.62 | 66.00 | 66.13 | 65.78 | -0.52% | 2,851 |
| Oct 2, 2025 | 66.46 | 66.86 | 66.12 | 66.48 | 66.13 | 0.45% | 967 |
| Oct 1, 2025 | 67.52 | 67.52 | 65.62 | 66.18 | 65.83 | -1.38% | 809 |
| Sep 30, 2025 | 66.28 | 67.11 | 66.28 | 67.11 | 66.75 | 1.51% | 2,709 |
| Sep 29, 2025 | 65.35 | 66.11 | 65.01 | 66.11 | 65.76 | 1.46% | 555 |
| Sep 26, 2025 | 65.49 | 65.65 | 65.00 | 65.16 | 64.81 | -0.97% | 660 |
| Sep 25, 2025 | 66.11 | 66.27 | 65.80 | 65.80 | 65.45 | 0.06% | 1,753 |
| Sep 24, 2025 | 65.45 | 65.86 | 65.06 | 65.76 | 65.41 | 0.81% | 3,217 |
| Sep 23, 2025 | 64.22 | 65.33 | 64.22 | 65.23 | 64.88 | 0.68% | 1,339 |
| Sep 22, 2025 | 65.54 | 65.54 | 64.60 | 64.79 | 64.45 | -0.92% | 899 |
| Sep 19, 2025 | 65.60 | 65.77 | 64.88 | 65.39 | 65.04 | -0.82% | 2,228 |
| Sep 18, 2025 | 67.02 | 67.05 | 65.91 | 65.93 | 65.58 | -1.60% | 1,415 |
| Sep 17, 2025 | 66.96 | 67.90 | 66.63 | 67.01 | 66.65 | 0.01% | 6,995 |
| Sep 16, 2025 | 67.48 | 68.02 | 66.93 | 67.00 | 66.65 | -0.51% | 597 |
| Sep 15, 2025 | 68.17 | 68.69 | 67.35 | 67.35 | 66.99 | -1.74% | 10,772 |
| Sep 12, 2025 | 67.23 | 68.94 | 67.10 | 68.54 | 68.18 | 0.87% | 2,462 |
| Sep 11, 2025 | 68.31 | 70.00 | 66.17 | 67.95 | 67.59 | 2.31% | 18,536 |
| Sep 10, 2025 | 67.80 | 67.80 | 66.38 | 66.42 | 66.06 | -1.46% | 6,977 |
| Sep 9, 2025 | 68.50 | 68.50 | 66.73 | 67.40 | 67.04 | -0.15% | 1,622 |
| Sep 8, 2025 | 67.90 | 68.11 | 67.50 | 67.50 | 67.14 | -0.30% | 749 |
| Sep 5, 2025 | 68.01 | 68.03 | 67.37 | 67.70 | 67.34 | -0.31% | 1,290 |
| Sep 4, 2025 | 68.22 | 68.69 | 67.91 | 67.91 | 67.55 | 0.26% | 2,143 |
| Sep 3, 2025 | 68.35 | 68.47 | 67.17 | 67.73 | 67.37 | -1.40% | 1,571 |
| Sep 2, 2025 | 68.19 | 68.81 | 68.09 | 68.69 | 68.32 | 2.09% | 1,637 |
| Aug 29, 2025 | 67.59 | 68.00 | 67.22 | 67.28 | 66.92 | 0.48% | 248 |
| Aug 28, 2025 | 68.19 | 68.19 | 66.78 | 66.96 | 66.61 | -0.60% | 2,060 |
| Aug 27, 2025 | 69.00 | 69.29 | 67.36 | 67.36 | 67.00 | -2.46% | 1,526 |
| Aug 26, 2025 | 70.26 | 70.40 | 68.89 | 69.06 | 68.69 | -1.60% | 3,313 |
| Aug 25, 2025 | 69.66 | 70.36 | 69.65 | 70.18 | 69.81 | 0.29% | 352 |
| Aug 22, 2025 | 71.41 | 71.86 | 69.90 | 69.98 | 69.61 | -1.83% | 2,835 |
| Aug 21, 2025 | 71.40 | 71.93 | 71.11 | 71.29 | 70.91 | -0.33% | 157,869 |
| Aug 20, 2025 | 70.50 | 71.61 | 70.08 | 71.52 | 71.14 | 0.90% | 2,104 |
| Aug 19, 2025 | 69.98 | 71.04 | 69.75 | 70.88 | 70.50 | 1.12% | 1,942 |
| Aug 18, 2025 | 69.91 | 70.36 | 69.85 | 70.10 | 69.72 | 0.67% | 1,163 |
| Aug 15, 2025 | 69.00 | 69.73 | 68.85 | 69.63 | 69.26 | 0.85% | 996 |
| Aug 14, 2025 | 70.89 | 70.89 | 69.04 | 69.04 | 68.33 | -1.68% | 473 |
| Aug 13, 2025 | 73.01 | 73.01 | 68.42 | 70.22 | 69.49 | -4.28% | 4,511 |
| Aug 12, 2025 | 74.30 | 74.79 | 73.20 | 73.36 | 72.60 | -1.47% | 1,618 |
| Aug 11, 2025 | 74.75 | 74.82 | 74.15 | 74.45 | 73.68 | 0.39% | 1,646 |
| Aug 8, 2025 | 73.92 | 74.63 | 73.92 | 74.16 | 73.39 | 0.03% | 671 |
| Aug 7, 2025 | 73.31 | 74.14 | 73.31 | 74.14 | 73.37 | 0.30% | 874 |
| Aug 6, 2025 | 71.74 | 73.92 | 71.64 | 73.92 | 73.15 | 2.95% | 781 |
| Aug 5, 2025 | 71.67 | 72.25 | 71.39 | 71.80 | 71.06 | 0.15% | 375 |
| Aug 4, 2025 | 71.25 | 72.14 | 71.00 | 71.69 | 70.95 | 0.95% | 591 |
| Aug 1, 2025 | 71.03 | 71.51 | 70.86 | 71.02 | 70.28 | 1.58% | 865 |
| Jul 31, 2025 | 69.25 | 69.92 | 68.83 | 69.91 | 69.19 | 0.63% | 558 |
| Jul 30, 2025 | 69.30 | 69.60 | 68.69 | 69.47 | 68.75 | 0.16% | 1,548 |
| Jul 29, 2025 | 69.80 | 70.38 | 69.28 | 69.36 | 68.65 | -0.56% | 997 |
| Jul 28, 2025 | 71.16 | 71.43 | 69.75 | 69.75 | 69.03 | -2.99% | 2,687 |
| Jul 25, 2025 | 72.42 | 72.66 | 71.81 | 71.90 | 71.16 | -1.17% | 1,900 |
| Jul 24, 2025 | 73.40 | 73.54 | 72.68 | 72.75 | 72.00 | -0.06% | 539 |
| Jul 23, 2025 | 71.67 | 72.84 | 71.67 | 72.79 | 72.04 | -0.13% | 206 |
| Jul 22, 2025 | 73.00 | 73.28 | 71.62 | 72.89 | 72.14 | 1.10% | 562,101 |
| Jul 21, 2025 | 71.40 | 72.52 | 71.31 | 72.10 | 71.35 | - | 431 |
| Jul 18, 2025 | 72.52 | 72.83 | 71.94 | 72.10 | 71.35 | -0.27% | 12,775 |
| Jul 17, 2025 | 72.00 | 72.36 | 71.72 | 72.30 | 71.55 | 0.62% | 168 |