Singapore markets open in 1 hour 50 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
105.83-0.73 (-0.69%)
At close: 07:11PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024105.82107.94105.82106.26106.26639
21 May 2024104.81106.62104.36106.56106.561,406
20 May 2024104.27105.40103.97104.93104.931,535
17 May 2024104.88104.94103.90104.23104.23850
16 May 2024107.50107.50105.14105.24105.244,102
15 May 2024103.38105.72102.49105.72105.72788
14 May 2024100.68101.6099.91101.60101.601,324
13 May 2024104.37104.45101.15101.15101.151,464
10 May 2024103.10103.39102.49102.64102.64905
10 May 20240.175 Dividend
09 May 202499.65101.8799.51101.40101.221,773
08 May 202497.9699.6897.7399.6899.513,212
07 May 202498.2199.5997.4099.4699.291,376
03 May 202499.1699.9896.7997.1396.961,018
02 May 202494.7395.7094.0494.7394.574,489
01 May 202496.4796.4794.0694.9394.771,530
30 Apr 202493.7795.0293.4494.1093.94783
29 Apr 202495.8795.9894.9095.1695.001,234
26 Apr 202495.4996.5095.3395.5395.36166
25 Apr 202494.1596.0493.7096.0395.861,424
24 Apr 202498.2198.5496.1996.5696.39778
23 Apr 202495.0897.6594.5797.6597.481,800
22 Apr 202493.8295.0693.0195.0694.90383
19 Apr 202492.8094.1391.8792.6492.482,397
18 Apr 202494.6895.7893.7694.0093.84924
17 Apr 202497.2697.2694.0494.9194.753,814
16 Apr 202494.8996.6394.1596.5996.428,807
15 Apr 202497.6599.3495.3195.5995.436,811
12 Apr 202499.0999.5297.4297.6697.491,143
11 Apr 202499.49102.5099.03102.50102.322,090
10 Apr 202496.25101.1096.2599.2199.043,968
09 Apr 2024101.96102.6098.9899.9799.801,084
08 Apr 2024100.95101.91100.84101.56101.38623
05 Apr 202498.48101.3698.38100.74100.575,881
04 Apr 2024100.57101.1399.8699.8699.693,961
03 Apr 202498.86100.0098.8699.4799.301,948
02 Apr 202498.2898.6396.7697.4497.271,916
28 Mar 202499.82101.5199.42100.56100.391,417
27 Mar 2024102.00102.33100.49100.56100.393,527
26 Mar 2024101.82101.91101.07101.26101.091,181
25 Mar 2024101.01101.74100.76101.34101.171,126
22 Mar 2024101.26101.53100.32100.32100.15588
21 Mar 202499.71103.2499.71102.14101.962,055
20 Mar 202495.6797.8995.6597.8997.72372
19 Mar 202495.0396.4794.6795.9995.823,061
18 Mar 202497.3997.6294.9795.6895.518,341
15 Mar 202496.3797.5795.9496.9096.73993
14 Mar 202498.4198.7695.9695.9695.801,842
13 Mar 202498.04100.3398.0498.9398.768,890
12 Mar 202498.0299.0597.7198.2698.10631
11 Mar 202497.5498.5197.0297.6197.44923
08 Mar 202498.7199.5698.5698.9398.76512
07 Mar 202497.0098.4097.0098.1497.971,304
06 Mar 202498.4998.4996.8697.2597.081,348
05 Mar 202497.9798.0396.7297.2597.085,960
04 Mar 202496.8398.9795.4398.5898.412,698
01 Mar 2024100.25101.2497.9798.9098.731,738
29 Feb 202496.6498.0596.1998.0597.881,512
28 Feb 202495.9196.1095.3695.9595.791,956
27 Feb 202496.2996.5995.3995.8895.711,219
26 Feb 202496.8196.8895.5895.7995.624,733
23 Feb 202496.3596.3595.9295.9295.76631
22 Feb 202495.7397.0795.6296.2196.05844
21 Feb 202492.4293.3792.2993.3793.21540
20 Feb 202494.8094.9593.6093.9493.789,174
19 Feb 2024------
16 Feb 202496.0996.4095.5796.0295.851,845
15 Feb 202496.2896.8395.7396.6596.493,347
15 Feb 20240.165 Dividend
14 Feb 202497.3897.6096.3296.5396.20353
13 Feb 202494.3596.9494.1595.4795.141,596
12 Feb 202497.1898.5897.0998.3097.972,543
09 Feb 202496.6897.8096.1497.1296.79827
08 Feb 202495.2197.6094.8997.6097.275,711
07 Feb 202493.9995.4693.6795.0994.765,877
06 Feb 202491.8092.7090.4492.2191.894,099
05 Feb 202488.6988.7987.4188.3688.06804
02 Feb 202488.2989.6687.7589.4389.12512
01 Feb 202487.1587.5485.2586.1385.832,201
31 Jan 202488.0488.4887.5487.8587.551,604
30 Jan 202486.7087.6686.5087.5487.249,107
29 Jan 202486.9087.4086.1386.3586.051,361
26 Jan 202485.4986.3084.7886.2285.923,570
25 Jan 202483.8384.7883.5784.4484.151,401
24 Jan 202484.4884.6183.2683.2682.972,139
23 Jan 202483.8184.2683.5783.8883.595,792
22 Jan 202485.1885.2384.2884.2883.992,019
19 Jan 202481.7583.9581.3683.9583.667,381
18 Jan 202481.8582.1680.9181.2280.942,532
17 Jan 202480.6981.6780.4180.9380.65154
16 Jan 202481.0981.6980.3380.8780.592,051
15 Jan 2024------
12 Jan 202482.5082.6581.6382.4282.14533
11 Jan 202482.6282.8981.1681.8881.601,654
10 Jan 202481.2382.5080.7082.5082.22395
09 Jan 202482.1282.1281.1181.4881.2010,011
08 Jan 202482.0082.0081.1281.7581.461,313
05 Jan 202479.9981.3479.9981.3481.06102
04 Jan 202480.0080.6580.0080.3980.12397
03 Jan 202479.7380.4379.0380.3880.101,267
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...