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 Group Finan (KKRS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 17.78 17.78 17.78 17.78 124
17th Jul 2025 (Thu) 17.78 17.78 17.78 17.77 3
16th Jul 2025 (Wed) 17.65 17.66 17.63 17.65 1,374
15th Jul 2025 (Tue) 17.80 17.80 17.73 17.70 267
14th Jul 2025 (Mon) 17.83 17.83 17.82 17.82 100
11th Jul 2025 (Fri) 18.02 18.02 17.92 17.94 304
10th Jul 2025 (Thu) 17.98 17.98 17.97 18.05 470
9th Jul 2025 (Wed) 17.83 17.85 17.83 17.88 200
8th Jul 2025 (Tue) 17.74 17.74 17.74 17.74 113
7th Jul 2025 (Mon) 17.77 17.77 17.65 17.72 2,205
4th Jul 2025 (Fri) 17.72 17.72 17.70 17.71 1,184
3rd Jul 2025 (Thu) 17.72 17.72 17.70 17.71 1,184
2nd Jul 2025 (Wed) 17.70 17.70 17.60 17.65 4,334
1st Jul 2025 (Tue) 17.37 17.45 17.37 17.46 1,024
30th Jun 2025 (Mon) 17.30 17.30 17.21 17.24 8,383
27th Jun 2025 (Fri) 17.35 17.36 17.26 17.26 5,726
26th Jun 2025 (Thu) 17.35 17.35 17.35 17.31 101
25th Jun 2025 (Wed) 17.26 17.28 17.18 17.20 6,462
24th Jun 2025 (Tue) 17.25 17.35 17.20 17.21 600
23rd Jun 2025 (Mon) 17.13 17.13 17.13 17.19 397
20th Jun 2025 (Fri) 17.15 17.22 17.15 17.13 353
19th Jun 2025 (Thu) 17.10 17.10 17.09 17.085 3,735
18th Jun 2025 (Wed) 17.10 17.10 17.09 17.085 3,735
17th Jun 2025 (Tue) 17.05 17.08 17.05 17.04 814
16th Jun 2025 (Mon) 17.10 17.10 17.05 17.06 246
13th Jun 2025 (Fri) 17.10 17.13 17.06 17.09 757
12th Jun 2025 (Thu) 17.48 17.48 17.48 17.43 93
11th Jun 2025 (Wed) 17.54 17.55 17.51 17.44 6,150
10th Jun 2025 (Tue) 17.505 17.51 17.49 17.51 864
9th Jun 2025 (Mon) 17.50 17.53 17.48 17.51 3,652
6th Jun 2025 (Fri) 17.54 17.54 17.54 17.47 5
5th Jun 2025 (Thu) 17.54 17.57 17.54 17.52 48
4th Jun 2025 (Wed) 17.58 17.60 17.56 17.47 11,903
3rd Jun 2025 (Tue) 17.60 17.60 17.49 17.5001 1,633
2nd Jun 2025 (Mon) 17.53 17.53 17.42 17.45 177
30th May 2025 (Fri) 17.46 17.53 17.46 17.52 100
29th May 2025 (Thu) 17.49 17.50 17.43 17.45 601
28th May 2025 (Wed) 17.58 17.58 17.58 17.58 229
27th May 2025 (Tue) 17.56 17.56 17.52 17.52 5,039
26th May 2025 (Mon) 17.47 17.47 17.47 17.47 0
23rd May 2025 (Fri) 17.47 17.47 17.47 17.47 1,725
22nd May 2025 (Thu) 17.52 17.52 17.50 17.50 6,377
21st May 2025 (Wed) 17.75 17.77 17.55 17.55 3,129
20th May 2025 (Tue) 17.91 17.94 17.76 17.82 14,758
19th May 2025 (Mon) 17.43 17.56 17.42 17.56 1,101
FTSE 100 Latest
Value8,992.12
Change19.48