Skip to main content
KKR & Co. Inc. (LON:0Z1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
89.20
-1.99 (-2.19%)
Mar 9, 2026, 5:06 PM GMT

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202696.0097.9089.3991.1991.19-4.29%10,167
Mar 5, 202694.2296.0392.8995.2895.281.47%2,092
Mar 4, 202691.0394.1089.9993.9093.902.85%3,077
Mar 3, 202689.2191.6885.6491.3091.300.79%84,646
Mar 2, 202686.5090.8984.0690.5890.584.70%5,180
Feb 27, 202693.5993.6086.3886.5186.51-7.38%26,214
Feb 26, 202696.6398.2492.6593.4093.40-3.51%10,786
Feb 25, 202696.8098.2593.6696.8096.800.47%1,537
Feb 24, 202693.0096.9791.0896.3496.344.03%26,071
Feb 23, 2026103.55103.5791.5092.6192.61-8.68%13,146
Feb 20, 2026103.00105.0099.80101.41101.411.31%2,514
Feb 19, 2026104.50105.9898.97100.10100.10-3.30%5,695
Feb 18, 2026102.64105.37101.68103.51103.510.72%673
Feb 17, 2026101.24103.58100.00102.77102.770.51%1,577
Feb 13, 2026102.00102.74100.30102.25102.071.74%2,981
Feb 12, 2026105.80108.6598.65100.50100.32-4.41%6,288
Feb 11, 2026108.46109.05104.54105.13104.94-1.95%1,990
Feb 10, 2026109.59109.59106.57107.22107.03-0.12%3,266
Feb 9, 2026105.90107.35101.00107.35107.164.34%2,224
Feb 6, 202699.20103.5298.13102.88102.694.16%3,208
Feb 5, 2026106.36107.1297.2598.7798.59-4.93%9,149
Feb 4, 2026103.58104.1699.88103.89103.700.91%3,391
Feb 3, 2026113.91115.84102.44102.95102.76-10.06%18,050
Feb 2, 2026112.50116.99112.50114.47114.260.28%1,026
Jan 30, 2026113.23115.11113.23114.15113.94-0.62%1,408
Jan 29, 2026117.93118.81113.99114.86114.66-1.89%924
Jan 28, 2026116.01118.20115.20117.08116.870.36%1,068
Jan 27, 2026118.06119.82116.44116.66116.45-1.67%20,050
Jan 26, 2026120.50121.53117.05118.64118.42-2.45%1,348
Jan 23, 2026123.50123.60121.35121.62121.40-2.29%1,341
Jan 22, 2026125.69127.28123.71124.47124.240.09%624
Jan 21, 2026123.25127.00123.25124.36124.130.32%936
Jan 20, 2026130.20130.20123.75123.96123.74-6.41%1,300
Jan 16, 2026131.33133.08130.54132.45132.210.45%327
Jan 15, 2026129.59134.28129.59131.86131.620.01%4,141
Jan 14, 2026129.38131.99126.88131.85131.611.62%2,635
Jan 13, 2026134.38134.88128.85129.75129.52-4.01%936
Jan 12, 2026133.32135.95130.64135.17134.930.82%1,102
Jan 9, 2026134.52135.79132.35134.08133.840.04%265
Jan 8, 2026131.00134.02128.98134.02133.780.60%662
Jan 7, 2026137.07137.25132.85133.23132.99-1.62%335
Jan 6, 2026135.29137.19133.63135.42135.170.31%3,084
Jan 5, 2026129.27135.60128.35135.00134.765.83%3,268
Jan 2, 2026128.88129.39126.98127.57127.34-0.34%1,964
Dec 31, 2025128.51129.97127.78128.01127.77-0.92%547
Dec 30, 2025129.50131.73128.02129.20128.97-0.39%3,651
Dec 29, 2025131.56131.62128.00129.70129.47-0.80%3,260
Dec 24, 2025130.93131.49130.74130.75130.51-0.30%167
Dec 23, 2025130.74132.37130.47131.14130.90-0.53%1,040
Dec 22, 2025130.62132.26130.10131.84131.600.27%414
Dec 19, 2025131.46133.28130.59131.49131.25-1.21%1,830
Dec 18, 2025130.93134.93130.93133.10132.860.31%693
Dec 17, 2025132.45134.71132.18132.68132.44-0.46%313
Dec 16, 2025135.04135.81133.30133.30133.06-0.68%506
Dec 15, 2025139.99139.99133.50134.21133.96-1.99%8,232
Dec 12, 2025142.06144.49136.73136.94136.69-4.70%962
Dec 11, 2025140.29144.25140.29143.69143.433.75%7,110
Dec 10, 2025135.78138.49134.50138.49138.241.38%1,402
Dec 9, 2025130.48137.10129.14136.61136.365.42%1,377
Dec 8, 2025130.12131.23128.95129.59129.35-0.25%7,586
Dec 5, 2025128.30130.90127.41129.92129.682.05%375
Dec 4, 2025126.39128.18126.39127.31127.080.39%904
Dec 3, 2025123.19126.81122.18126.81126.582.82%189,395
Dec 2, 2025122.13124.00122.00123.33123.110.90%297
Dec 1, 2025120.48123.02119.08122.23122.01-0.30%1,475
Nov 28, 2025123.99124.00119.84122.61122.380.45%812
Nov 26, 2025121.35123.00120.01122.05121.831.52%561
Nov 25, 2025117.31120.45116.45120.22120.001.69%1,082
Nov 24, 2025119.24120.21117.69118.22118.010.28%465
Nov 21, 2025114.67117.89113.39117.89117.672.42%606
Nov 20, 2025118.37121.10115.11115.11114.90-0.91%315
Nov 19, 2025114.11116.19113.38116.16115.950.58%473
Nov 18, 2025113.04115.81112.00115.49115.28-0.48%1,400
Nov 17, 2025119.69120.55115.84116.04115.83-3.29%972
Nov 14, 2025118.44120.70118.44119.99119.590.28%663
Nov 13, 2025122.11123.15119.00119.66119.26-2.36%331
Nov 12, 2025122.60124.66121.47122.55122.140.96%791
Nov 11, 2025120.72121.94119.43121.39120.980.02%364
Nov 10, 2025121.51123.76119.39121.36120.960.75%1,098
Nov 7, 2025117.00126.00112.00120.46120.060.72%4,189
Nov 6, 2025118.89119.91117.72119.60119.200.23%3,709
Nov 5, 2025121.00121.00116.67119.33118.931.06%2,642
Nov 4, 2025116.07120.18115.02118.08117.680.77%978
Nov 3, 2025118.50118.57116.52117.18116.79-1.32%414
Oct 31, 2025118.00118.75115.03118.75118.350.33%1,241
Oct 30, 2025118.75120.15118.00118.36117.96-0.97%435
Oct 29, 2025120.68120.68118.49119.52119.12-1.05%739
Oct 28, 2025122.29122.71120.56120.79120.39-1.50%258
Oct 27, 2025123.36124.15122.34122.63122.22-0.06%840
Oct 24, 2025123.32124.03122.22122.70122.290.79%1,558
Oct 23, 2025123.62124.00120.00121.74121.33-1.10%1,148
Oct 22, 2025123.17124.89122.20123.10122.690.03%431
Oct 21, 2025120.66124.03119.93123.07122.652.32%2,340
Oct 20, 2025119.00120.35117.60120.27119.872.08%754
Oct 17, 2025114.52118.80113.91117.81117.42-0.21%842
Oct 16, 2025124.11124.60117.93118.06117.67-5.36%19,999
Oct 15, 2025125.98128.95124.75124.75124.33-1.63%307
Oct 14, 2025119.74126.98118.72126.82126.405.07%696
Oct 13, 2025118.13122.89118.13120.70120.291.95%9,396
Oct 10, 2025125.10125.11118.00118.39117.99-4.06%9,022