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!

Kkr Income Oppo (KIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.68 12.81 12.67 12.73 76,529
17th Jul 2025 (Thu) 12.55 12.665 12.55 12.64 44,956
16th Jul 2025 (Wed) 12.465 12.56 12.46 12.56 34,048
15th Jul 2025 (Tue) 12.48 12.49 12.465 12.48 11,778
14th Jul 2025 (Mon) 12.46 12.48 12.455 12.48 12,864
11th Jul 2025 (Fri) 12.46 12.49 12.44 12.47 21,797
10th Jul 2025 (Thu) 12.59 12.625 12.58 12.61 21,397
9th Jul 2025 (Wed) 12.55 12.60 12.55 12.59 23,940
8th Jul 2025 (Tue) 12.54 12.54 12.50 12.52 11,028
7th Jul 2025 (Mon) 12.55 12.555 12.52 12.53 4,815
4th Jul 2025 (Fri) 12.57 12.57 12.49 12.555 15,558
3rd Jul 2025 (Thu) 12.57 12.57 12.49 12.555 15,558
2nd Jul 2025 (Wed) 12.55 12.58 12.545 12.56 10,129
1st Jul 2025 (Tue) 12.54 12.55 12.52 12.54 25,887
30th Jun 2025 (Mon) 12.58 12.58 12.54 12.56 16,262
27th Jun 2025 (Fri) 12.49 12.535 12.49 12.53 18,328
26th Jun 2025 (Thu) 12.49 12.515 12.44 12.52 14,160
25th Jun 2025 (Wed) 12.41 12.48 12.41 12.46 11,358
24th Jun 2025 (Tue) 12.35 12.38 12.33 12.39 20,413
23rd Jun 2025 (Mon) 12.32 12.335 12.31 12.32 6,672
20th Jun 2025 (Fri) 12.31 12.31 12.295 12.30 4,004
19th Jun 2025 (Thu) 12.28 12.28 12.24 12.27 4,173
18th Jun 2025 (Wed) 12.28 12.28 12.24 12.27 4,173
17th Jun 2025 (Tue) 12.25 12.25 12.20 12.23 5,310
16th Jun 2025 (Mon) 12.29 12.30 12.26 12.27 9,468
13th Jun 2025 (Fri) 12.24 12.24 12.21 12.23 5,186
12th Jun 2025 (Thu) 12.37 12.395 12.34 12.41 11,136
11th Jun 2025 (Wed) 12.31 12.32 12.31 12.32 16,725
10th Jun 2025 (Tue) 12.27 12.29 12.27 12.28 7,916
9th Jun 2025 (Mon) 12.26 12.30 12.23 12.26 10,107
6th Jun 2025 (Fri) 12.21 12.28 12.18 12.18 14,965
5th Jun 2025 (Thu) 12.22 12.29 12.175 12.18 1,761
4th Jun 2025 (Wed) 12.19 12.19 12.17 12.18 2,014
3rd Jun 2025 (Tue) 12.19 12.19 12.18 12.19 9,483
2nd Jun 2025 (Mon) 12.115 12.18 12.115 12.18 12,343
30th May 2025 (Fri) 12.11 12.16 12.10 12.14 9,013
29th May 2025 (Thu) 12.05 12.11 12.05 12.10 8,328
28th May 2025 (Wed) 12.05 12.05 11.99 11.99 9,712
27th May 2025 (Tue) 12.01 12.01 12.00 12.01 4,361
26th May 2025 (Mon) 11.90 11.90 11.90 11.90 0
23rd May 2025 (Fri) 11.89 11.90 11.88 11.90 17,250
22nd May 2025 (Thu) 11.90 11.93 11.88 11.92 18,545
21st May 2025 (Wed) 12.02 12.03 11.89 11.89 13,767
20th May 2025 (Tue) 12.07 12.07 12.05 12.05 7,608
19th May 2025 (Mon) 12.10 12.12 12.07 12.07 12,383
FTSE 100 Latest
Value8,992.12
Change19.48