UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,337.90 -8.50 (-0.36%) DOW
38,479.21 +239.23 (+0.63%) Bitcoin GBP
53,614.77 +327.26 (+0.61%)
Kennedy-Wilson Holdings, Inc. (0JQI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:14PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.63 | 8.66 | 8.63 | 8.66 | 8.66 | 17 |
| 22 Apr 2024 | 8.50 | 8.53 | 8.50 | 8.51 | 8.51 | 122 |
| 19 Apr 2024 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 119 |
| 18 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 8.51 | 8.52 | 8.49 | 8.49 | 8.49 | 907 |
| 10 Apr 2024 | 8.35 | 8.41 | 8.35 | 8.39 | 8.39 | 660 |
| 09 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 192 |
| 08 Apr 2024 | 8.40 | 8.43 | 8.40 | 8.43 | 8.43 | 1,700 |
| 05 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,267 |
| 04 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 100 |
| 03 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 122 |
| 02 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 567 |
| 28 Mar 2024 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 2,933 |
| 27 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 500 |
| 27 Mar 2024 | 0.24 Dividend | |||||
| 26 Mar 2024 | 8.19 | 8.20 | 8.06 | 8.20 | 7.97 | 2,769 |
| 25 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.17 | 800 |
| 22 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.15 | 50 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.93 | 120 |
| 18 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.11 | 300 |
| 15 Mar 2024 | 8.18 | 8.30 | 8.18 | 8.24 | 8.00 | 588 |
| 14 Mar 2024 | 8.11 | 8.11 | 7.97 | 8.03 | 7.80 | 463 |
| 13 Mar 2024 | 8.28 | 8.33 | 8.28 | 8.32 | 8.08 | 3,129 |
| 12 Mar 2024 | 8.13 | 8.15 | 8.13 | 8.15 | 7.91 | 2,000 |
| 11 Mar 2024 | 8.41 | 8.41 | 8.23 | 8.29 | 8.04 | 788 |
| 08 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.52 | 172 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 8.44 | 8.60 | 8.44 | 8.60 | 8.35 | 462 |
| 05 Mar 2024 | 8.50 | 8.58 | 8.50 | 8.58 | 8.33 | 174 |
| 04 Mar 2024 | 8.55 | 8.55 | 8.54 | 8.54 | 8.29 | 130 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 8.74 | 8.79 | 8.74 | 8.79 | 8.53 | 105 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.30 | 866 |
| 26 Feb 2024 | 9.08 | 9.20 | 8.60 | 8.61 | 8.36 | 8,964 |
| 23 Feb 2024 | 9.60 | 9.60 | 9.35 | 9.35 | 9.08 | 2,700 |
| 22 Feb 2024 | 9.00 | 9.87 | 9.00 | 9.49 | 9.21 | 311 |
| 21 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.79 | 4 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.82 | 210 |
| 15 Feb 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.00 | 406 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.44 | 200 |
| 12 Feb 2024 | 10.27 | 10.34 | 10.17 | 10.34 | 10.03 | 3,762 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.25 | 100 |
| 07 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.26 | 4 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.66 | 20 |
| 02 Feb 2024 | 9.96 | 10.17 | 9.95 | 10.17 | 9.87 | 408 |
| 01 Feb 2024 | 10.30 | 10.30 | 10.06 | 10.15 | 9.85 | 5,045 |
| 31 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.45 | 124 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.67 | 41 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 11.43 | 11.47 | 11.43 | 11.47 | 11.13 | 217 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 11.01 | 11.01 | 10.86 | 10.86 | 10.54 | 1,287 |
| 17 Jan 2024 | 11.29 | 11.29 | 10.90 | 10.90 | 10.59 | 1,000 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.50 | 100 |
| 11 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.07 | 317 |
| 10 Jan 2024 | 11.66 | 11.66 | 11.59 | 11.59 | 11.25 | 1,900 |
| 09 Jan 2024 | 11.73 | 11.74 | 11.72 | 11.72 | 11.38 | 6,180 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.38 | 100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 12.02 | 12.10 | 11.91 | 12.02 | 11.67 | 1,993 |
| 02 Jan 2024 | 12.30 | 12.70 | 12.30 | 12.50 | 12.14 | 7,233 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.24 Dividend | |||||
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 12.54 | 12.54 | 12.40 | 12.40 | 12.04 | 560 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.03 | 800 |
| 18 Dec 2023 | 12.60 | 12.60 | 12.44 | 12.44 | 12.08 | 1,009 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 12.90 | 13.16 | 12.90 | 13.16 | 12.77 | 27 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.55 | 2 |
| 08 Dec 2023 | 11.98 | 11.98 | 11.76 | 11.76 | 11.41 | 212 |
| 07 Dec 2023 | 11.94 | 12.01 | 11.94 | 12.01 | 11.66 | 472 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.60 | 10,600 |
| 04 Dec 2023 | 11.94 | 12.00 | 11.94 | 11.99 | 11.64 | 478 |
| 01 Dec 2023 | 11.53 | 11.73 | 11.52 | 11.73 | 11.38 | 125 |
| *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.