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!

Simplify Kayne (KNRG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 25.48 25.545 25.48 25.545 0
17th Jul 2025 (Thu) 25.48 25.5012 25.48 25.5012 0
16th Jul 2025 (Wed) 25.48 25.48 25.48 25.4827 100
15th Jul 2025 (Tue) 25.48 25.48 25.4402 25.4402 0
14th Jul 2025 (Mon) 25.48 25.5081 25.48 25.5081 0
11th Jul 2025 (Fri) 25.48 25.48 25.48 25.4852 103
10th Jul 2025 (Thu) 25.50 25.50 25.50 25.53 150
9th Jul 2025 (Wed) 25.59 25.59 25.515 25.515 0
8th Jul 2025 (Tue) 25.59 25.59 25.4806 25.4806 0
7th Jul 2025 (Mon) 25.59 25.59 25.505 25.505 0
4th Jul 2025 (Fri) 25.59 25.62 25.59 25.62 700
3rd Jul 2025 (Thu) 25.59 25.62 25.59 25.62 700
2nd Jul 2025 (Wed) 25.45 25.5759 25.45 25.5759 0
1st Jul 2025 (Tue) 25.45 25.555 25.45 25.555 0
30th Jun 2025 (Mon) 25.45 25.5382 25.45 25.5382 0
27th Jun 2025 (Fri) 25.45 25.49 25.45 25.4461 545
26th Jun 2025 (Thu) 25.44 25.44 25.44 25.4501 140
25th Jun 2025 (Wed) 25.47 25.47 25.3934 25.3934 0
24th Jun 2025 (Tue) 25.47 25.5525 25.47 25.5525 0
23rd Jun 2025 (Mon) 25.47 25.475 25.47 25.472 488
20th Jun 2025 (Fri) 25.43 25.455 25.43 25.455 0
19th Jun 2025 (Thu) 25.43 25.43 25.43 25.415 106
18th Jun 2025 (Wed) 25.43 25.43 25.43 25.415 106
17th Jun 2025 (Tue) 25.39 25.39 25.39 25.375 176
16th Jun 2025 (Mon) 25.37 25.59 25.37 25.48 425
13th Jun 2025 (Fri) 25.35 25.35 25.35 25.3204 110
12th Jun 2025 (Thu) 25.39 25.61 25.39 25.61 1,250
11th Jun 2025 (Wed) 25.34 25.36 25.34 25.355 600
10th Jun 2025 (Tue) 25.29 25.2939 25.29 25.2939 0
9th Jun 2025 (Mon) 25.29 25.29 25.275 25.275 0
6th Jun 2025 (Fri) 25.29 25.29 25.29 25.275 100
5th Jun 2025 (Thu) 25.29 25.29 25.29 25.275 100
4th Jun 2025 (Wed) 25.13 25.32 25.13 25.32 0
3rd Jun 2025 (Tue) 25.13 25.25 25.13 25.25 100
2nd Jun 2025 (Mon) 25.13 25.1465 25.13 25.1465 0
30th May 2025 (Fri) 25.13 25.13 25.0844 25.0844 0
29th May 2025 (Thu) 25.13 25.155 25.13 25.1238 3,100
FTSE 100 Latest
Value8,992.12
Change19.48