The Kroger Co. (LON:0JS2)
London
· Delayed Price · Currency is GBP · Price in USD 68.24
-1.24 (-1.78%)
Mar 4, 2026, 4:54 PM GMT
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 69.39 | 69.73 | 68.12 | 68.88 | 68.88 | 0.38% | 4,747 |
| Mar 2, 2026 | 68.22 | 69.20 | 66.08 | 68.62 | 68.62 | 0.54% | 1,726 |
| Feb 27, 2026 | 66.50 | 68.64 | 66.50 | 68.25 | 68.25 | 2.26% | 432 |
| Feb 26, 2026 | 67.98 | 68.09 | 66.45 | 66.74 | 66.74 | -1.36% | 413 |
| Feb 25, 2026 | 69.76 | 70.24 | 67.30 | 67.66 | 67.66 | -2.04% | 742 |
| Feb 24, 2026 | 68.23 | 69.39 | 67.50 | 69.07 | 69.07 | 1.46% | 843 |
| Feb 23, 2026 | 66.61 | 68.08 | 66.00 | 68.08 | 68.08 | 2.06% | 611 |
| Feb 20, 2026 | 68.00 | 68.40 | 66.20 | 66.70 | 66.70 | -1.42% | 577 |
| Feb 19, 2026 | 68.45 | 69.38 | 67.32 | 67.66 | 67.66 | -1.34% | 318 |
| Feb 18, 2026 | 70.30 | 70.55 | 68.38 | 68.58 | 68.58 | -2.06% | 370 |
| Feb 17, 2026 | 71.25 | 72.15 | 69.86 | 70.02 | 70.02 | -1.48% | 1,066 |
| Feb 13, 2026 | 70.01 | 71.07 | 69.34 | 71.07 | 71.07 | 0.99% | 621 |
| Feb 12, 2026 | 69.00 | 70.82 | 68.18 | 70.37 | 70.02 | 2.19% | 1,317 |
| Feb 11, 2026 | 67.50 | 68.90 | 67.49 | 68.86 | 68.52 | 1.65% | 926 |
| Feb 10, 2026 | 70.99 | 70.99 | 67.43 | 67.74 | 67.40 | -3.48% | 1,809 |
| Feb 9, 2026 | 68.52 | 73.16 | 68.00 | 70.18 | 69.83 | 4.34% | 8,919 |
| Feb 6, 2026 | 67.00 | 67.62 | 66.29 | 67.26 | 66.93 | 1.99% | 1,707 |
| Feb 5, 2026 | 66.41 | 67.67 | 65.77 | 65.95 | 65.62 | -1.64% | 1,680 |
| Feb 4, 2026 | 64.00 | 67.43 | 63.82 | 67.05 | 66.72 | 4.29% | 10,492 |
| Feb 3, 2026 | 63.36 | 64.38 | 62.43 | 64.29 | 63.97 | 2.77% | 268 |
| Feb 2, 2026 | 62.94 | 63.57 | 61.76 | 62.56 | 62.25 | - | 632 |
| Jan 30, 2026 | 61.99 | 62.69 | 61.05 | 62.56 | 62.25 | 0.90% | 271 |
| Jan 29, 2026 | 61.40 | 62.73 | 61.00 | 62.00 | 61.69 | 0.40% | 961 |
| Jan 28, 2026 | 61.99 | 62.40 | 61.50 | 61.75 | 61.44 | -0.64% | 756 |
| Jan 27, 2026 | 63.55 | 63.94 | 61.05 | 62.15 | 61.84 | -2.25% | 7,442 |
| Jan 26, 2026 | 64.36 | 65.07 | 63.58 | 63.58 | 63.26 | 0.23% | 757 |
| Jan 23, 2026 | 62.75 | 63.43 | 61.71 | 63.43 | 63.11 | 1.68% | 409 |
| Jan 22, 2026 | 63.92 | 64.70 | 61.99 | 62.38 | 62.07 | -2.65% | 1,876 |
| Jan 21, 2026 | 62.55 | 64.21 | 62.55 | 64.08 | 63.76 | 1.26% | 785 |
| Jan 20, 2026 | 63.30 | 63.50 | 62.06 | 63.28 | 62.96 | -0.41% | 851 |
| Jan 16, 2026 | 62.30 | 63.59 | 61.97 | 63.54 | 63.22 | 1.68% | 900 |
| Jan 15, 2026 | 62.36 | 62.49 | 61.10 | 62.49 | 62.18 | 0.11% | 1,711 |
| Jan 14, 2026 | 61.54 | 62.63 | 60.30 | 62.42 | 62.11 | 1.92% | 1,643 |
| Jan 13, 2026 | 61.20 | 61.70 | 60.41 | 61.25 | 60.94 | -0.11% | 1,298 |
| Jan 12, 2026 | 60.00 | 61.48 | 59.58 | 61.32 | 61.01 | 2.88% | 1,052 |
| Jan 9, 2026 | 59.98 | 60.01 | 58.77 | 59.60 | 59.30 | -1.45% | 479 |
| Jan 8, 2026 | 59.34 | 60.48 | 58.83 | 60.48 | 60.18 | 1.14% | 697 |
| Jan 7, 2026 | 61.73 | 62.00 | 59.80 | 59.80 | 59.50 | -3.64% | 4,074 |
| Jan 6, 2026 | 61.96 | 62.40 | 61.36 | 62.06 | 61.75 | 0.47% | 4,441 |
| Jan 5, 2026 | 62.97 | 62.97 | 60.83 | 61.77 | 61.46 | -1.65% | 1,384 |
| Jan 2, 2026 | 62.50 | 63.23 | 62.15 | 62.80 | 62.49 | 0.31% | 818 |
| Dec 31, 2025 | 62.61 | 63.10 | 62.26 | 62.61 | 62.30 | -0.40% | 65 |
| Dec 30, 2025 | 62.93 | 63.49 | 62.52 | 62.86 | 62.55 | -0.38% | 125 |
| Dec 29, 2025 | 63.23 | 63.89 | 62.53 | 63.10 | 62.79 | 0.28% | 554 |
| Dec 24, 2025 | 62.29 | 63.09 | 61.92 | 62.93 | 62.61 | 1.02% | 2,341 |
| Dec 23, 2025 | 62.26 | 63.00 | 62.10 | 62.29 | 61.98 | 0.34% | 3,877 |
| Dec 22, 2025 | 62.20 | 63.00 | 61.72 | 62.08 | 61.77 | -0.65% | 162 |
| Dec 19, 2025 | 62.89 | 63.08 | 62.00 | 62.48 | 62.17 | -0.48% | 1,240 |
| Dec 18, 2025 | 63.59 | 63.98 | 62.78 | 62.78 | 62.47 | -1.17% | 491 |
| Dec 17, 2025 | 62.20 | 63.52 | 62.00 | 63.52 | 63.21 | 2.32% | 1,638 |
| Dec 16, 2025 | 62.65 | 63.37 | 62.08 | 62.08 | 61.77 | -1.24% | 6,805 |
| Dec 15, 2025 | 63.29 | 64.01 | 62.56 | 62.86 | 62.55 | 0.08% | 1,470 |
| Dec 12, 2025 | 62.20 | 63.05 | 62.20 | 62.81 | 62.50 | 0.82% | 467 |
| Dec 11, 2025 | 61.49 | 62.57 | 61.00 | 62.30 | 61.99 | 0.13% | 2,031 |
| Dec 10, 2025 | 62.92 | 63.00 | 61.33 | 62.22 | 61.91 | -0.37% | 1,172 |
| Dec 9, 2025 | 63.20 | 64.00 | 62.34 | 62.45 | 62.14 | -1.87% | 209 |
| Dec 8, 2025 | 62.84 | 64.07 | 61.90 | 63.64 | 63.32 | 1.01% | 7,647 |
| Dec 5, 2025 | 62.82 | 63.92 | 62.65 | 63.00 | 62.69 | -0.50% | 2,604 |
| Dec 4, 2025 | 66.05 | 67.20 | 61.11 | 63.32 | 63.00 | -5.14% | 10,682 |
| Dec 3, 2025 | 67.16 | 67.69 | 66.60 | 66.75 | 66.41 | 0.19% | 635 |
| Dec 2, 2025 | 67.70 | 67.77 | 66.48 | 66.62 | 66.29 | -1.93% | 7,044 |
| Dec 1, 2025 | 67.79 | 67.93 | 67.05 | 67.93 | 67.59 | 0.65% | 2,596 |
| Nov 28, 2025 | 67.20 | 67.49 | 66.80 | 67.49 | 67.15 | 0.16% | 110 |
| Nov 26, 2025 | 66.06 | 67.44 | 65.56 | 67.38 | 67.05 | 2.22% | 1,955 |
| Nov 25, 2025 | 64.44 | 66.09 | 64.18 | 65.92 | 65.59 | 2.23% | 1,186 |
| Nov 24, 2025 | 66.11 | 66.52 | 64.32 | 64.49 | 64.16 | -3.23% | 1,361 |
| Nov 21, 2025 | 65.89 | 66.64 | 65.22 | 66.64 | 66.31 | 0.82% | 1,640 |
| Nov 20, 2025 | 67.29 | 67.47 | 65.34 | 66.10 | 65.77 | -2.51% | 864 |
| Nov 19, 2025 | 67.36 | 68.25 | 66.85 | 67.80 | 67.46 | 0.65% | 1,045 |
| Nov 18, 2025 | 66.11 | 67.54 | 65.82 | 67.36 | 67.02 | 1.83% | 2,673 |
| Nov 17, 2025 | 66.89 | 66.89 | 65.85 | 66.15 | 65.82 | -0.54% | 981 |
| Nov 14, 2025 | 66.25 | 66.51 | 65.55 | 66.51 | 66.18 | 0.66% | 1,367 |
| Nov 13, 2025 | 65.57 | 66.08 | 65.08 | 66.08 | 65.40 | 1.17% | 423 |
| Nov 12, 2025 | 65.00 | 65.78 | 64.85 | 65.31 | 64.64 | 0.30% | 148 |
| Nov 11, 2025 | 64.58 | 65.12 | 64.24 | 65.12 | 64.45 | 1.24% | 236,384 |
| Nov 10, 2025 | 64.77 | 64.97 | 63.91 | 64.32 | 63.66 | -0.53% | 256 |
| Nov 7, 2025 | 63.77 | 64.90 | 63.52 | 64.66 | 64.00 | 2.02% | 703 |
| Nov 6, 2025 | 63.34 | 63.74 | 62.63 | 63.38 | 62.73 | 0.27% | 871 |
| Nov 5, 2025 | 63.75 | 63.92 | 62.98 | 63.21 | 62.56 | -0.51% | 960 |
| Nov 4, 2025 | 63.35 | 64.36 | 62.89 | 63.53 | 62.88 | 0.87% | 439 |
| Nov 3, 2025 | 63.61 | 63.85 | 62.82 | 62.98 | 62.33 | -0.89% | 324 |
| Oct 31, 2025 | 64.78 | 64.90 | 63.00 | 63.54 | 62.89 | -2.92% | 11,111 |
| Oct 30, 2025 | 66.09 | 66.13 | 65.26 | 65.45 | 64.78 | -0.79% | 907 |
| Oct 29, 2025 | 67.43 | 67.43 | 65.91 | 65.97 | 65.29 | -2.54% | 988 |
| Oct 28, 2025 | 67.71 | 68.19 | 67.57 | 67.69 | 67.00 | 0.06% | 197 |
| Oct 27, 2025 | 66.99 | 67.65 | 66.42 | 67.65 | 66.96 | 0.49% | 4,662 |
| Oct 24, 2025 | 68.43 | 68.85 | 67.32 | 67.32 | 66.63 | -1.89% | 1,234 |
| Oct 23, 2025 | 68.02 | 68.70 | 68.02 | 68.62 | 67.92 | -0.12% | 278 |
| Oct 22, 2025 | 67.75 | 68.71 | 67.36 | 68.71 | 68.00 | 1.12% | 236 |
| Oct 21, 2025 | 68.70 | 68.75 | 67.54 | 67.95 | 67.25 | -1.71% | 303 |
| Oct 20, 2025 | 69.20 | 69.20 | 68.33 | 69.13 | 68.42 | 0.24% | 3,508 |
| Oct 17, 2025 | 68.91 | 69.59 | 68.85 | 68.96 | 68.25 | 0.44% | 955 |
| Oct 16, 2025 | 69.15 | 69.70 | 68.64 | 68.66 | 67.96 | -0.48% | 776 |
| Oct 15, 2025 | 69.07 | 69.29 | 68.75 | 68.99 | 68.28 | -0.35% | 845 |
| Oct 14, 2025 | 67.42 | 69.23 | 67.39 | 69.23 | 68.52 | 3.36% | 3,082 |
| Oct 13, 2025 | 67.99 | 67.99 | 65.75 | 66.98 | 66.29 | -1.66% | 861 |
| Oct 10, 2025 | 67.88 | 68.43 | 66.72 | 68.11 | 67.41 | 1.22% | 1,068 |
| Oct 9, 2025 | 68.10 | 68.76 | 67.29 | 67.29 | 66.60 | -1.04% | 1,115 |
| Oct 8, 2025 | 67.00 | 68.00 | 66.70 | 68.00 | 67.30 | 2.01% | 900 |
| Oct 7, 2025 | 65.43 | 66.76 | 64.92 | 66.66 | 65.98 | 2.95% | 1,397 |