UK markets open in 3 hours 2 minutes

The Kroger Co. (0JS2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
55.94-1.09 (-1.91%)
At close: 06:52PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202456.8057.2055.9455.9455.941,563
22 Apr 202456.6657.0356.3657.0357.032,079
19 Apr 202455.8756.5155.5156.4256.422,564
18 Apr 202455.5055.6755.2755.3855.384,934
17 Apr 202455.2855.9755.1055.1055.1031,500
16 Apr 202456.5056.6255.4055.4055.405,981
15 Apr 202455.6355.9555.5055.5255.521,826
12 Apr 202456.0856.1055.3755.3855.382,169
11 Apr 202456.6256.6255.8356.2356.23619
10 Apr 202455.2656.2555.0056.1856.181,740
09 Apr 202455.4755.6155.2055.2055.201,874
08 Apr 202456.9056.9955.4055.7255.72194,730
05 Apr 202457.4257.4856.8756.9956.992,241
04 Apr 202457.8657.9957.5857.5857.584,503
03 Apr 202457.8958.3057.3057.5457.541,987
02 Apr 202457.4257.6557.3057.3557.351,515
28 Mar 202457.0757.2856.9756.9756.971,854
27 Mar 202456.4456.7956.2956.5356.531,220
26 Mar 202455.9656.6955.9656.4656.46298,942
25 Mar 202456.5456.7355.9356.0356.032,787
22 Mar 202456.9857.2656.4756.5456.542,949
21 Mar 202456.8556.8856.4756.8056.806,591
20 Mar 202456.4056.7956.3956.7156.71256
19 Mar 202456.5256.8556.2756.4456.443,096
18 Mar 202455.6756.2955.6756.0556.051,642
15 Mar 202455.8956.4155.4556.3256.32784
14 Mar 202456.1556.2455.3755.5355.533,191
13 Mar 202455.4856.1055.3055.8255.821,321
12 Mar 202455.0055.7055.0055.3455.34250
11 Mar 202455.9756.0754.9355.1455.142,348
08 Mar 202455.4055.7054.8555.1355.132,951
07 Mar 202451.5155.2451.2555.1955.1923,186
06 Mar 202449.8450.5249.4550.4050.401,849
05 Mar 202449.8150.1549.6349.8649.86881
04 Mar 202449.1450.0149.0449.6549.65196
01 Mar 202449.5649.6149.2649.4249.421,178
29 Feb 202448.4449.2748.2149.2349.23605
28 Feb 202448.3748.8948.3748.6848.68354,448
27 Feb 202447.5148.6047.4048.5248.521,325
26 Feb 202447.9548.0747.3547.3547.35968
23 Feb 202447.8348.2747.8348.0948.09902
22 Feb 202447.5747.8147.0047.8147.81918
21 Feb 202448.0548.1447.7447.7847.781,030
20 Feb 202448.2248.9448.1648.3148.311,727
19 Feb 2024------
16 Feb 202446.8747.6246.8747.6047.602,271
15 Feb 202446.1446.7545.9846.7546.75980
14 Feb 202445.2345.7545.1645.4245.421,489
14 Feb 20240.29 Dividend
13 Feb 202446.0546.1945.3945.6145.321,342
12 Feb 202445.3845.9545.3845.9545.66846
09 Feb 202445.4945.5345.1345.1344.842,192
08 Feb 202444.6145.2744.6145.1744.887,068
07 Feb 202445.0545.1744.9745.0844.792,506
06 Feb 202445.5145.6845.1345.1344.843,373
05 Feb 202446.0546.4845.9846.1645.872,306
02 Feb 202446.5346.7145.9246.1145.821,320
01 Feb 202446.0046.5445.4346.4746.172,992
31 Jan 202446.5846.7746.2146.2145.921,085
30 Jan 202446.2946.6346.1946.6346.333,369
29 Jan 202446.0046.6146.0046.2545.961,028
26 Jan 202446.5046.6446.4046.4246.123,381
25 Jan 202446.2746.3546.0146.3546.061,505
24 Jan 202446.2346.2845.8946.1145.821,796
23 Jan 202446.1446.3246.0246.0845.791,653
22 Jan 202445.8446.1545.8445.9845.692,693
19 Jan 202445.7446.0145.5245.9145.627,204
18 Jan 202446.1946.1945.6345.9045.611,758
17 Jan 202446.3146.9346.3146.6346.334,237
16 Jan 202446.1146.4445.9246.2645.97811
15 Jan 2024------
12 Jan 202445.9646.0045.7845.9745.68785
11 Jan 202446.3046.3045.6045.6245.32612
10 Jan 202446.0846.4546.0646.1945.901,294
09 Jan 202446.0146.0145.5345.9345.64472
08 Jan 202445.7445.8445.6745.8045.51346
05 Jan 202445.7946.1545.6445.9445.651,326
04 Jan 202446.5246.6445.9946.1045.811,516
03 Jan 202446.3646.9346.3646.5746.271,613
02 Jan 202445.7046.5245.6846.4446.152,072
29 Dec 202345.1345.6645.1145.4145.12911
28 Dec 202345.1745.3545.0145.1944.90535
27 Dec 202345.2145.2645.2145.2544.96692
22 Dec 202345.0045.3744.8145.2544.96510
21 Dec 202345.1145.3644.6144.8144.533,362
20 Dec 202343.5945.2543.5945.1844.892,473
19 Dec 202345.4146.0444.7945.1744.881,095
18 Dec 202344.3045.2944.1145.2644.974,365
15 Dec 202343.5444.1743.5444.1743.891,988
14 Dec 202344.7244.7243.8043.8443.5655,361
13 Dec 202344.2544.3644.0244.2443.96510
12 Dec 202345.1045.1244.1644.1643.881,574
11 Dec 202344.7444.9844.2644.8744.586,999
08 Dec 202344.7845.1944.5644.6144.331,080
07 Dec 202344.7444.8944.4044.8944.601,191
06 Dec 202344.3544.6144.2444.5844.302,736
05 Dec 202347.5847.5844.4644.5844.305,986
04 Dec 202344.5245.5144.5144.7344.452,656
01 Dec 202344.5644.7643.7344.2543.9725,803
30 Nov 202343.2444.9242.8044.5944.316,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...