UK markets close in 6 hours 21 minutes

Kerry Group plc (KRZ.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
80.12+0.52 (+0.65%)
As of 09:38AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202480.0080.2479.5680.1280.1214,373
27 Mar 202480.2081.0079.1479.6079.60195,433
26 Mar 202480.8481.0080.2880.7080.70172,567
25 Mar 202481.6681.7680.6480.6680.66191,595
22 Mar 202481.3282.2880.9481.7281.72391,227
21 Mar 202481.4681.8280.7681.4081.40262,462
20 Mar 202481.5482.4681.1881.4281.42326,758
19 Mar 202481.5882.1481.3281.8281.82439,114
18 Mar 202482.1282.3880.6481.5881.58180,818
15 Mar 202481.7682.6680.8682.1882.18680,015
14 Mar 202481.6883.3481.0481.6481.64332,694
13 Mar 202482.0882.6281.1681.2881.28427,096
12 Mar 202482.2682.6881.5082.0882.08324,274
11 Mar 202481.5882.8081.3682.0082.00322,321
08 Mar 202481.9082.5081.2281.5681.56560,872
07 Mar 202480.6082.2280.3681.6881.68490,842
06 Mar 202481.2281.6480.3880.9480.94485,562
05 Mar 202479.8881.2079.7281.2081.20397,510
04 Mar 202481.4081.7079.8479.9079.90246,762
01 Mar 202481.0881.5680.4681.2481.24254,141
29 Feb 202480.4681.5080.4681.1481.14820,654
28 Feb 202479.0680.4279.0680.1080.10211,054
27 Feb 202480.9081.2279.3279.5279.52309,540
26 Feb 202481.6081.6080.4680.8080.80326,673
23 Feb 202480.4481.9480.3281.7681.76314,072
22 Feb 202479.7481.3679.7480.3080.30485,412
21 Feb 202478.6480.7078.5079.4679.46278,024
20 Feb 202478.5280.2078.4079.0079.00282,496
19 Feb 202476.7678.8876.6478.6878.68286,403
16 Feb 202478.9079.4276.0476.6276.62894,150
15 Feb 202477.8881.4277.0078.3078.301,067,044
14 Feb 202480.6082.1680.4481.9881.98577,586
13 Feb 202480.3280.9880.1280.7080.70377,136
12 Feb 202480.2280.6080.1280.3880.38429,612
09 Feb 202481.9682.6079.8080.1480.14539,955
08 Feb 202481.3083.0281.2882.2082.20374,851
07 Feb 202480.8481.8480.8481.3281.32291,595
06 Feb 202480.9681.0679.9880.7080.70284,658
05 Feb 202479.4081.0079.4080.7080.70243,323
02 Feb 202482.1882.3079.0279.3279.32296,945
01 Feb 202482.8083.1281.7081.7081.70428,226
31 Jan 202482.1282.9881.9482.6882.68338,895
30 Jan 202481.8082.4481.5281.9681.96439,387
29 Jan 202481.2881.9081.0281.9081.90486,026
26 Jan 202480.8681.5280.4681.2681.26460,841
25 Jan 202479.4480.9679.4280.4080.40490,397
24 Jan 202480.3280.5879.1679.7079.70456,940
23 Jan 202479.7679.9279.0879.4279.42512,455
22 Jan 202479.0279.8478.6679.5079.50393,535
19 Jan 202477.3078.6277.0078.3878.38341,024
18 Jan 202477.0077.3476.4676.8076.80373,457
17 Jan 202476.7276.9676.1076.9276.92539,512
16 Jan 202476.0877.1675.8677.0477.04226,829
15 Jan 202476.2276.6075.8076.3476.34256,129
12 Jan 202476.3076.4475.5675.5675.56393,310
11 Jan 202476.8677.1075.4075.9275.92406,785
10 Jan 202478.0078.0876.6476.7076.70363,897
09 Jan 202478.0678.3677.6878.0478.04217,840
08 Jan 202477.1678.0476.5078.0278.02224,708
05 Jan 202477.6477.9676.4477.1477.14406,601
04 Jan 202477.8078.8077.4077.9877.98286,004
03 Jan 202477.3878.2877.0878.0278.02318,229
02 Jan 202479.0679.1477.4077.4077.40297,223
29 Dec 202378.0078.7477.7678.6678.6684,481
28 Dec 202378.5878.9677.9278.0878.08286,572
27 Dec 202377.4078.3676.6478.3678.36419,378
22 Dec 202375.5476.8275.4276.7076.70104,621
21 Dec 202375.0076.1474.8875.8475.84232,040
20 Dec 202375.0675.7274.8075.4675.46216,515
19 Dec 202375.0675.7874.7674.7874.78370,349
18 Dec 202373.7075.1873.1875.1275.12367,243
15 Dec 202374.4074.8273.7274.1474.14767,981
14 Dec 202375.0076.5874.3474.3474.34496,614
13 Dec 202373.6474.9873.6274.4074.40616,475
12 Dec 202374.3274.6873.7273.7273.72317,155
11 Dec 202374.0674.5873.8274.1674.16469,465
08 Dec 202375.1875.2074.2874.2874.28333,337
07 Dec 202374.6275.5074.6275.2075.20314,660
06 Dec 202375.2675.4874.4874.8874.88778,501
05 Dec 202374.3875.3473.9675.2675.26498,618
04 Dec 202373.4674.5673.3674.2474.24385,291
01 Dec 202373.5474.4273.3673.4873.48427,850
30 Nov 202373.6075.1473.4674.2274.22985,930
29 Nov 202374.2874.5673.6273.7873.78405,555
28 Nov 202374.2074.7073.6474.7074.70381,091
27 Nov 202374.4274.8674.0874.3274.32398,267
24 Nov 202374.1674.4873.5074.4874.48202,719
23 Nov 202373.5674.1873.0274.1074.10167,906
22 Nov 202371.8473.8871.8473.4873.48567,838
21 Nov 202372.2072.7071.6271.9071.90231,372
20 Nov 202373.0073.5471.8672.1872.18319,961
17 Nov 202373.5873.9072.6272.8672.86511,895
16 Nov 202373.7874.2473.4273.5273.52291,588
15 Nov 202374.2274.9073.5673.9273.92411,556
14 Nov 202372.3873.9072.2873.7073.70425,446
13 Nov 202372.4872.7471.3672.3672.36610,907
10 Nov 202374.0074.2072.3872.4672.46306,767
09 Nov 202373.8474.8273.7874.2074.20337,012
08 Nov 202373.9474.6073.8073.9873.98328,069
07 Nov 202374.8075.6873.9474.0474.04592,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...