Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,964.45 +961.94 (+1.44%) CMC Crypto 200
1,373.82 +43.22 (+3.25%)
KKR & Co. Inc. (0Z1W.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 118.10 | 119.92 | 118.10 | 118.83 | 118.83 | 756 |
| 25 Jul 2024 | 116.07 | 118.91 | 113.67 | 117.70 | 117.70 | 3,515 |
| 24 Jul 2024 | 117.17 | 119.10 | 117.10 | 117.10 | 117.10 | 1,204 |
| 23 Jul 2024 | 118.18 | 119.72 | 118.18 | 119.07 | 119.07 | 1,766 |
| 22 Jul 2024 | 116.55 | 118.00 | 115.78 | 117.34 | 117.34 | 3,537 |
| 19 Jul 2024 | 114.15 | 116.82 | 114.15 | 115.81 | 115.81 | 1,552 |
| 18 Jul 2024 | 113.96 | 116.94 | 112.68 | 115.99 | 115.99 | 1,239 |
| 17 Jul 2024 | 115.51 | 116.00 | 112.99 | 112.99 | 112.99 | 2,092 |
| 16 Jul 2024 | 115.25 | 117.01 | 114.87 | 115.00 | 115.00 | 1,843 |
| 15 Jul 2024 | 112.24 | 114.99 | 112.24 | 114.54 | 114.54 | 3,231 |
| 12 Jul 2024 | 108.70 | 111.61 | 108.30 | 111.61 | 111.61 | 1,241 |
| 11 Jul 2024 | 110.07 | 110.55 | 108.67 | 108.85 | 108.85 | 1,099 |
| 10 Jul 2024 | 104.98 | 108.21 | 104.73 | 108.21 | 108.21 | 1,455 |
| 09 Jul 2024 | 105.07 | 106.54 | 104.16 | 106.27 | 106.27 | 998 |
| 08 Jul 2024 | 106.29 | 106.69 | 104.79 | 104.90 | 104.90 | 827 |
| 05 Jul 2024 | 105.66 | 105.81 | 104.22 | 105.73 | 105.73 | 1,161 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 106.09 | 106.80 | 105.52 | 105.98 | 105.98 | 2,201 |
| 02 Jul 2024 | 103.84 | 105.35 | 103.84 | 105.35 | 105.35 | 1,511 |
| 01 Jul 2024 | 106.69 | 107.17 | 103.93 | 104.66 | 104.66 | 5,627 |
| 28 Jun 2024 | 105.86 | 107.88 | 105.61 | 105.61 | 105.61 | 298,022 |
| 27 Jun 2024 | 104.86 | 105.86 | 104.50 | 105.41 | 105.41 | 1,366 |
| 26 Jun 2024 | 107.42 | 107.72 | 105.67 | 105.78 | 105.78 | 109,354 |
| 25 Jun 2024 | 107.51 | 107.93 | 106.60 | 106.83 | 106.83 | 5,384 |
| 24 Jun 2024 | 108.39 | 110.13 | 107.88 | 107.99 | 107.99 | 1,992 |
| 21 Jun 2024 | 110.34 | 110.34 | 105.99 | 106.18 | 106.18 | 2,140 |
| 20 Jun 2024 | 110.74 | 111.47 | 109.18 | 110.55 | 110.55 | 3,911 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 111.04 | 111.56 | 110.64 | 111.17 | 111.17 | 2,442 |
| 17 Jun 2024 | 109.03 | 110.11 | 108.85 | 110.02 | 110.02 | 5,705 |
| 14 Jun 2024 | 108.08 | 109.24 | 107.99 | 109.24 | 109.24 | 342 |
| 13 Jun 2024 | 110.82 | 111.46 | 109.22 | 109.22 | 109.22 | 1,328 |
| 12 Jun 2024 | 110.21 | 114.67 | 110.21 | 111.63 | 111.63 | 7,768 |
| 11 Jun 2024 | 107.86 | 110.11 | 107.53 | 110.11 | 110.11 | 4,342 |
| 10 Jun 2024 | 104.61 | 110.30 | 104.27 | 110.30 | 110.30 | 20,202 |
| 07 Jun 2024 | 98.09 | 99.75 | 96.43 | 99.67 | 99.67 | 1,334 |
| 06 Jun 2024 | 103.57 | 103.94 | 99.64 | 99.87 | 99.87 | 2,165 |
| 05 Jun 2024 | 102.19 | 103.15 | 100.12 | 103.08 | 103.08 | 1,948 |
| 04 Jun 2024 | 102.74 | 102.99 | 101.24 | 101.39 | 101.39 | 811 |
| 03 Jun 2024 | 104.17 | 104.17 | 100.64 | 101.58 | 101.58 | 784 |
| 31 May 2024 | 104.30 | 106.13 | 101.17 | 101.98 | 101.98 | 1,313 |
| 30 May 2024 | 103.22 | 104.29 | 103.15 | 104.01 | 104.01 | 518 |
| 29 May 2024 | 106.00 | 106.00 | 102.87 | 103.17 | 103.17 | 1,547 |
| 28 May 2024 | 106.96 | 107.10 | 106.17 | 106.23 | 106.23 | 803 |
| 24 May 2024 | 104.29 | 107.99 | 104.29 | 106.91 | 106.91 | 2,617 |
| 23 May 2024 | 106.95 | 107.25 | 104.72 | 104.72 | 104.72 | 883 |
| 22 May 2024 | 105.82 | 107.94 | 105.82 | 105.83 | 105.83 | 692 |
| 21 May 2024 | 104.81 | 106.62 | 104.36 | 106.56 | 106.56 | 1,406 |
| 20 May 2024 | 104.27 | 105.40 | 103.97 | 104.93 | 104.93 | 1,535 |
| 17 May 2024 | 104.88 | 104.94 | 103.90 | 104.23 | 104.23 | 850 |
| 16 May 2024 | 107.50 | 107.50 | 105.14 | 105.24 | 105.24 | 4,102 |
| 15 May 2024 | 103.38 | 105.72 | 102.49 | 105.72 | 105.72 | 788 |
| 14 May 2024 | 100.68 | 101.60 | 99.91 | 101.60 | 101.60 | 1,324 |
| 13 May 2024 | 104.37 | 104.45 | 101.15 | 101.15 | 101.15 | 1,464 |
| 10 May 2024 | 103.10 | 103.39 | 102.49 | 102.64 | 102.64 | 905 |
| 10 May 2024 | 0.175 Dividend | |||||
| 09 May 2024 | 99.65 | 101.87 | 99.51 | 101.40 | 101.22 | 1,773 |
| 08 May 2024 | 97.96 | 99.68 | 97.73 | 99.68 | 99.51 | 3,212 |
| 07 May 2024 | 98.21 | 99.59 | 97.40 | 99.46 | 99.29 | 1,376 |
| 03 May 2024 | 99.16 | 99.98 | 96.79 | 97.13 | 96.96 | 1,018 |
| 02 May 2024 | 94.73 | 95.70 | 94.04 | 94.73 | 94.57 | 4,489 |
| 01 May 2024 | 96.47 | 96.47 | 94.06 | 94.93 | 94.77 | 1,530 |
| 30 Apr 2024 | 93.77 | 95.02 | 93.44 | 94.10 | 93.94 | 783 |
| 29 Apr 2024 | 95.87 | 95.98 | 94.90 | 95.16 | 95.00 | 1,234 |
| 26 Apr 2024 | 95.49 | 96.50 | 95.33 | 95.53 | 95.36 | 166 |
| 25 Apr 2024 | 94.15 | 96.04 | 93.70 | 96.03 | 95.86 | 1,424 |
| 24 Apr 2024 | 98.21 | 98.54 | 96.19 | 96.56 | 96.39 | 778 |
| 23 Apr 2024 | 95.08 | 97.65 | 94.57 | 97.65 | 97.48 | 1,800 |
| 22 Apr 2024 | 93.82 | 95.06 | 93.01 | 95.06 | 94.90 | 383 |
| 19 Apr 2024 | 92.80 | 94.13 | 91.87 | 92.64 | 92.48 | 2,397 |
| 18 Apr 2024 | 94.68 | 95.78 | 93.76 | 94.00 | 93.84 | 924 |
| 17 Apr 2024 | 97.26 | 97.26 | 94.04 | 94.91 | 94.75 | 3,814 |
| 16 Apr 2024 | 94.89 | 96.63 | 94.15 | 96.59 | 96.42 | 8,807 |
| 15 Apr 2024 | 97.65 | 99.34 | 95.31 | 95.59 | 95.43 | 6,811 |
| 12 Apr 2024 | 99.09 | 99.52 | 97.42 | 97.66 | 97.49 | 1,143 |
| 11 Apr 2024 | 99.49 | 102.50 | 99.03 | 102.50 | 102.32 | 2,090 |
| 10 Apr 2024 | 96.25 | 101.10 | 96.25 | 99.21 | 99.04 | 3,968 |
| 09 Apr 2024 | 101.96 | 102.60 | 98.98 | 99.97 | 99.80 | 1,084 |
| 08 Apr 2024 | 100.95 | 101.91 | 100.84 | 101.56 | 101.38 | 623 |
| 05 Apr 2024 | 98.48 | 101.36 | 98.38 | 100.74 | 100.57 | 5,881 |
| 04 Apr 2024 | 100.57 | 101.13 | 99.86 | 99.86 | 99.69 | 3,961 |
| 03 Apr 2024 | 98.86 | 100.00 | 98.86 | 99.47 | 99.30 | 1,948 |
| 02 Apr 2024 | 98.28 | 98.63 | 96.76 | 97.44 | 97.27 | 1,916 |
| 28 Mar 2024 | 99.82 | 101.51 | 99.42 | 100.56 | 100.39 | 1,417 |
| 27 Mar 2024 | 102.00 | 102.33 | 100.49 | 100.56 | 100.39 | 3,527 |
| 26 Mar 2024 | 101.82 | 101.91 | 101.07 | 101.26 | 101.09 | 1,181 |
| 25 Mar 2024 | 101.01 | 101.74 | 100.76 | 101.34 | 101.17 | 1,126 |
| 22 Mar 2024 | 101.26 | 101.53 | 100.32 | 100.32 | 100.15 | 588 |
| 21 Mar 2024 | 99.71 | 103.24 | 99.71 | 102.14 | 101.96 | 2,055 |
| 20 Mar 2024 | 95.67 | 97.89 | 95.65 | 97.89 | 97.72 | 372 |
| 19 Mar 2024 | 95.03 | 96.47 | 94.67 | 95.99 | 95.82 | 3,061 |
| 18 Mar 2024 | 97.39 | 97.62 | 94.97 | 95.68 | 95.51 | 8,341 |
| 15 Mar 2024 | 96.37 | 97.57 | 95.94 | 96.90 | 96.73 | 993 |
| 14 Mar 2024 | 98.41 | 98.76 | 95.96 | 95.96 | 95.80 | 1,842 |
| 13 Mar 2024 | 98.04 | 100.33 | 98.04 | 98.93 | 98.76 | 8,890 |
| 12 Mar 2024 | 98.02 | 99.05 | 97.71 | 98.26 | 98.10 | 631 |
| 11 Mar 2024 | 97.54 | 98.51 | 97.02 | 97.61 | 97.44 | 923 |
| 08 Mar 2024 | 98.71 | 99.56 | 98.56 | 98.93 | 98.76 | 512 |
| 07 Mar 2024 | 97.00 | 98.40 | 97.00 | 98.14 | 97.97 | 1,304 |
| 06 Mar 2024 | 98.49 | 98.49 | 96.86 | 97.25 | 97.08 | 1,348 |
| *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.