Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,571.13 +738.00 (+1.17%) CMC Crypto 200
1,394.01 -2.53 (-0.18%)
KKR & Co. Inc. (0Z1W.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:50PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 95.49 | 96.50 | 95.33 | 95.53 | 95.53 | 166 |
| 25 Apr 2024 | 94.15 | 96.04 | 93.70 | 96.03 | 96.03 | 1,424 |
| 24 Apr 2024 | 98.21 | 98.54 | 96.19 | 96.56 | 96.56 | 778 |
| 23 Apr 2024 | 95.08 | 97.65 | 94.57 | 97.65 | 97.65 | 1,800 |
| 22 Apr 2024 | 93.82 | 95.06 | 93.01 | 95.06 | 95.06 | 383 |
| 19 Apr 2024 | 92.80 | 94.13 | 91.87 | 92.64 | 92.64 | 2,397 |
| 18 Apr 2024 | 94.68 | 95.78 | 93.76 | 94.00 | 94.00 | 924 |
| 17 Apr 2024 | 97.26 | 97.26 | 94.04 | 94.91 | 94.91 | 3,814 |
| 16 Apr 2024 | 94.89 | 96.63 | 94.15 | 96.59 | 96.59 | 8,807 |
| 15 Apr 2024 | 97.65 | 99.34 | 95.31 | 95.59 | 95.59 | 6,811 |
| 12 Apr 2024 | 99.09 | 99.52 | 97.42 | 97.66 | 97.66 | 1,143 |
| 11 Apr 2024 | 99.49 | 102.50 | 99.03 | 102.50 | 102.50 | 2,090 |
| 10 Apr 2024 | 96.25 | 101.10 | 96.25 | 99.21 | 99.21 | 3,968 |
| 09 Apr 2024 | 101.96 | 102.60 | 98.98 | 99.97 | 99.97 | 1,084 |
| 08 Apr 2024 | 100.95 | 101.91 | 100.84 | 101.56 | 101.56 | 623 |
| 05 Apr 2024 | 98.48 | 101.36 | 98.38 | 100.74 | 100.74 | 5,881 |
| 04 Apr 2024 | 100.57 | 101.13 | 99.86 | 99.86 | 99.86 | 3,961 |
| 03 Apr 2024 | 98.86 | 100.00 | 98.86 | 99.47 | 99.47 | 1,948 |
| 02 Apr 2024 | 98.28 | 98.63 | 96.76 | 97.44 | 97.44 | 1,916 |
| 28 Mar 2024 | 99.82 | 101.51 | 99.42 | 100.56 | 100.56 | 1,417 |
| 27 Mar 2024 | 102.00 | 102.33 | 100.49 | 100.56 | 100.56 | 3,527 |
| 26 Mar 2024 | 101.82 | 101.91 | 101.07 | 101.26 | 101.26 | 1,181 |
| 25 Mar 2024 | 101.01 | 101.74 | 100.76 | 101.34 | 101.34 | 1,126 |
| 22 Mar 2024 | 101.26 | 101.53 | 100.32 | 100.32 | 100.32 | 588 |
| 21 Mar 2024 | 99.71 | 103.24 | 99.71 | 102.14 | 102.14 | 2,055 |
| 20 Mar 2024 | 95.67 | 97.89 | 95.65 | 97.89 | 97.89 | 372 |
| 19 Mar 2024 | 95.03 | 96.47 | 94.67 | 95.99 | 95.99 | 3,061 |
| 18 Mar 2024 | 97.39 | 97.62 | 94.97 | 95.68 | 95.68 | 8,341 |
| 15 Mar 2024 | 96.37 | 97.57 | 95.94 | 96.90 | 96.90 | 993 |
| 14 Mar 2024 | 98.41 | 98.76 | 95.96 | 95.96 | 95.96 | 1,842 |
| 13 Mar 2024 | 98.04 | 100.33 | 98.04 | 98.93 | 98.93 | 8,890 |
| 12 Mar 2024 | 98.02 | 99.05 | 97.71 | 98.26 | 98.26 | 631 |
| 11 Mar 2024 | 97.54 | 98.51 | 97.02 | 97.61 | 97.61 | 923 |
| 08 Mar 2024 | 98.71 | 99.56 | 98.56 | 98.93 | 98.93 | 512 |
| 07 Mar 2024 | 97.00 | 98.40 | 97.00 | 98.14 | 98.14 | 1,304 |
| 06 Mar 2024 | 98.49 | 98.49 | 96.86 | 97.25 | 97.25 | 1,348 |
| 05 Mar 2024 | 97.97 | 98.03 | 96.72 | 97.25 | 97.25 | 5,960 |
| 04 Mar 2024 | 96.83 | 98.97 | 95.43 | 98.58 | 98.58 | 2,698 |
| 01 Mar 2024 | 100.25 | 101.24 | 97.97 | 98.90 | 98.90 | 1,738 |
| 29 Feb 2024 | 96.64 | 98.05 | 96.19 | 98.05 | 98.05 | 1,512 |
| 28 Feb 2024 | 95.91 | 96.10 | 95.36 | 95.95 | 95.95 | 1,956 |
| 27 Feb 2024 | 96.29 | 96.59 | 95.39 | 95.88 | 95.88 | 1,219 |
| 26 Feb 2024 | 96.81 | 96.88 | 95.58 | 95.79 | 95.79 | 4,733 |
| 23 Feb 2024 | 96.35 | 96.35 | 95.92 | 95.92 | 95.92 | 631 |
| 22 Feb 2024 | 95.73 | 97.07 | 95.62 | 96.21 | 96.21 | 844 |
| 21 Feb 2024 | 92.42 | 93.37 | 92.29 | 93.37 | 93.37 | 540 |
| 20 Feb 2024 | 94.80 | 94.95 | 93.60 | 93.94 | 93.94 | 9,174 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 96.09 | 96.40 | 95.57 | 96.02 | 96.02 | 1,845 |
| 15 Feb 2024 | 96.28 | 96.83 | 95.73 | 96.65 | 96.65 | 3,347 |
| 15 Feb 2024 | 0.165 Dividend | |||||
| 14 Feb 2024 | 97.38 | 97.60 | 96.32 | 96.53 | 96.36 | 353 |
| 13 Feb 2024 | 94.35 | 96.94 | 94.15 | 95.47 | 95.31 | 1,596 |
| 12 Feb 2024 | 97.18 | 98.58 | 97.09 | 98.30 | 98.14 | 2,543 |
| 09 Feb 2024 | 96.68 | 97.80 | 96.14 | 97.12 | 96.95 | 827 |
| 08 Feb 2024 | 95.21 | 97.60 | 94.89 | 97.60 | 97.43 | 5,711 |
| 07 Feb 2024 | 93.99 | 95.46 | 93.67 | 95.09 | 94.93 | 5,877 |
| 06 Feb 2024 | 91.80 | 92.70 | 90.44 | 92.21 | 92.05 | 4,099 |
| 05 Feb 2024 | 88.69 | 88.79 | 87.41 | 88.36 | 88.21 | 804 |
| 02 Feb 2024 | 88.29 | 89.66 | 87.75 | 89.43 | 89.28 | 512 |
| 01 Feb 2024 | 87.15 | 87.54 | 85.25 | 86.13 | 85.98 | 2,201 |
| 31 Jan 2024 | 88.04 | 88.48 | 87.54 | 87.85 | 87.70 | 1,604 |
| 30 Jan 2024 | 86.70 | 87.66 | 86.50 | 87.54 | 87.39 | 9,107 |
| 29 Jan 2024 | 86.90 | 87.40 | 86.13 | 86.35 | 86.20 | 1,361 |
| 26 Jan 2024 | 85.49 | 86.30 | 84.78 | 86.22 | 86.07 | 3,570 |
| 25 Jan 2024 | 83.83 | 84.78 | 83.57 | 84.44 | 84.30 | 1,401 |
| 24 Jan 2024 | 84.48 | 84.61 | 83.26 | 83.26 | 83.12 | 2,139 |
| 23 Jan 2024 | 83.81 | 84.26 | 83.57 | 83.88 | 83.74 | 5,792 |
| 22 Jan 2024 | 85.18 | 85.23 | 84.28 | 84.28 | 84.14 | 2,019 |
| 19 Jan 2024 | 81.75 | 83.95 | 81.36 | 83.95 | 83.80 | 7,381 |
| 18 Jan 2024 | 81.85 | 82.16 | 80.91 | 81.22 | 81.08 | 2,532 |
| 17 Jan 2024 | 80.69 | 81.67 | 80.41 | 80.93 | 80.79 | 154 |
| 16 Jan 2024 | 81.09 | 81.69 | 80.33 | 80.87 | 80.73 | 2,051 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 82.50 | 82.65 | 81.63 | 82.42 | 82.28 | 533 |
| 11 Jan 2024 | 82.62 | 82.89 | 81.16 | 81.88 | 81.74 | 1,654 |
| 10 Jan 2024 | 81.23 | 82.50 | 80.70 | 82.50 | 82.36 | 395 |
| 09 Jan 2024 | 82.12 | 82.12 | 81.11 | 81.48 | 81.34 | 10,011 |
| 08 Jan 2024 | 82.00 | 82.00 | 81.12 | 81.75 | 81.61 | 1,313 |
| 05 Jan 2024 | 79.99 | 81.34 | 79.99 | 81.34 | 81.20 | 102 |
| 04 Jan 2024 | 80.00 | 80.65 | 80.00 | 80.39 | 80.25 | 397 |
| 03 Jan 2024 | 79.73 | 80.43 | 79.03 | 80.38 | 80.24 | 1,267 |
| 02 Jan 2024 | 82.13 | 82.13 | 80.30 | 80.96 | 80.82 | 927 |
| 29 Dec 2023 | 83.41 | 83.78 | 82.65 | 83.16 | 83.02 | 1,525 |
| 28 Dec 2023 | 83.10 | 83.65 | 82.95 | 83.41 | 83.27 | 314 |
| 27 Dec 2023 | 82.69 | 83.43 | 82.69 | 83.43 | 83.29 | 190 |
| 22 Dec 2023 | 81.48 | 82.32 | 81.16 | 82.14 | 82.00 | 762 |
| 21 Dec 2023 | 82.56 | 83.43 | 80.00 | 81.77 | 81.63 | 1,125 |
| 20 Dec 2023 | 84.37 | 84.69 | 84.00 | 84.01 | 83.87 | 4,424 |
| 19 Dec 2023 | 84.27 | 85.59 | 84.27 | 84.63 | 84.49 | 894 |
| 18 Dec 2023 | 84.12 | 85.10 | 83.88 | 84.71 | 84.57 | 947 |
| 15 Dec 2023 | 83.06 | 84.03 | 82.55 | 82.87 | 82.73 | 2,245 |
| 14 Dec 2023 | 79.58 | 83.30 | 79.58 | 82.69 | 82.55 | 22,519 |
| 13 Dec 2023 | 77.21 | 78.13 | 77.05 | 77.59 | 77.46 | 1,497 |
| 12 Dec 2023 | 77.12 | 77.84 | 76.76 | 77.51 | 77.38 | 2,627 |
| 11 Dec 2023 | 76.59 | 77.61 | 76.59 | 77.58 | 77.45 | 1,762 |
| 08 Dec 2023 | 76.12 | 76.79 | 75.07 | 76.72 | 76.59 | 565 |
| 07 Dec 2023 | 75.07 | 75.66 | 74.80 | 75.27 | 75.14 | 3,062 |
| 06 Dec 2023 | 75.86 | 75.86 | 74.87 | 75.35 | 75.22 | 1,269 |
| 05 Dec 2023 | 75.05 | 75.54 | 74.54 | 75.54 | 75.41 | 1,374 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.