Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kinder Morgan O (0JR2) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.06 33.06 33.06 33.06 0
2nd Apr 2026 (Thu) 33.06 33.06 33.06 33.06 2,875
1st Apr 2026 (Wed) 32.73 32.73 32.73 32.73 12,054
31st Mar 2026 (Tue) 33.16 33.16 33.16 33.16 16,045
30th Mar 2026 (Mon) 33.78 33.78 33.78 33.78 11,111
27th Mar 2026 (Fri) 34.16 34.16 34.16 34.16 19,255
26th Mar 2026 (Thu) 34.24 34.24 34.24 34.24 7,265
25th Mar 2026 (Wed) 33.98 33.98 33.98 33.98 4,597
24th Mar 2026 (Tue) 33.93629 33.93629 33.93629 33.93629 9,015
23rd Mar 2026 (Mon) 33.66 33.66 33.66 33.66 14,640
20th Mar 2026 (Fri) 33.22 33.22 33.22 33.22 4,063
19th Mar 2026 (Thu) 33.34 33.34 33.34 33.34 3,586
18th Mar 2026 (Wed) 32.95 32.95 32.95 32.95 2,785
17th Mar 2026 (Tue) 33.35 33.35 33.35 33.35 4,785
16th Mar 2026 (Mon) 33.28 33.28 33.28 33.28 17,573
13th Mar 2026 (Fri) 33.26 33.26 33.26 33.26 1,590
12th Mar 2026 (Thu) 33.76 33.76 33.76 33.76 4,942
11th Mar 2026 (Wed) 33.11 33.11 33.11 33.11 4,953
10th Mar 2026 (Tue) 33.09 33.09 33.09 33.09 8,360
9th Mar 2026 (Mon) 33.3844 33.3844 33.3844 33.3844 6,150
6th Mar 2026 (Fri) 33.45 33.45 33.45 33.45 3,636
5th Mar 2026 (Thu) 33.53 33.53 33.53 33.53 2,132
4th Mar 2026 (Wed) 33.86 33.86 33.86 33.86 23,289
3rd Mar 2026 (Tue) 34.16212 34.16212 34.16212 34.16212 42,284
2nd Mar 2026 (Mon) 33.98 33.98 33.98 33.98 6,946
27th Feb 2026 (Fri) 33.23 33.23 33.23 33.23 28,121
26th Feb 2026 (Thu) 33.05 33.05 33.05 33.05 6,305
25th Feb 2026 (Wed) 32.70 32.70 32.70 32.70 2,919
24th Feb 2026 (Tue) 32.40 32.40 32.40 32.40 11,288
23rd Feb 2026 (Mon) 32.75 32.75 32.75 32.75 6,876
20th Feb 2026 (Fri) 32.57 32.57 32.57 32.57 6,857
19th Feb 2026 (Thu) 32.56 32.56 32.56 32.56 14,853
18th Feb 2026 (Wed) 32.22 32.22 32.22 32.22 2,706
17th Feb 2026 (Tue) 32.00068 32.00068 32.00068 32.00068 12,551
16th Feb 2026 (Mon) 32.6988 32.6988 32.6988 32.6988 296
13th Feb 2026 (Fri) 32.32 32.32 32.32 32.32 8,523
12th Feb 2026 (Thu) 31.87 31.87 31.87 31.87 6,765
11th Feb 2026 (Wed) 31.44 31.44 31.44 31.44 7,147
10th Feb 2026 (Tue) 30.99 30.99 30.99 30.99 16,999
9th Feb 2026 (Mon) 31.01 31.01 31.01 31.01 8,216
6th Feb 2026 (Fri) 30.55 30.55 30.55 30.55 5,886
FTSE 100 Latest
Value10,436.29
Change71.50