UK markets closed

Kerry Group plc (KYGA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
82.10+2.00 (+2.50%)
At close: 06:09PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202480.9082.1078.9082.1082.10116,083
23 Apr 202480.5081.3079.8180.1080.10154,428
22 Apr 202480.2081.5079.6081.5081.5084,073
19 Apr 202479.4079.8079.0079.4079.4069,813
18 Apr 202479.4079.7078.7579.7079.70227,638
17 Apr 202478.7079.9578.6079.9079.9069,239
16 Apr 202479.2079.9078.8079.3079.30118,339
15 Apr 202479.9080.5079.3079.3079.30282,256
12 Apr 202480.5081.3079.3079.3079.30341,295
11 Apr 202479.2080.3778.1379.9079.9099,967
11 Apr 20240.808 Dividend
10 Apr 202478.6079.7078.6078.7077.8926,626
09 Apr 202478.4078.9577.7077.9077.1069,617
08 Apr 202479.1079.1076.8577.6076.8016,720
05 Apr 202478.3079.3077.2079.2078.3931,766
04 Apr 202478.6079.5077.9578.6077.79375,620
03 Apr 202479.8080.2078.2079.5078.68116,848
02 Apr 202479.4080.8073.1079.4078.58232,894
28 Mar 202480.2580.5579.4380.5579.72109,795
27 Mar 202481.1081.1079.2380.1079.2865,793
26 Mar 202481.0083.2080.3082.6081.75232,098
25 Mar 202481.4581.9080.6681.9081.06193,907
22 Mar 202481.8583.2080.8583.2082.3567,201
21 Mar 202481.1583.0080.9883.0082.1534,047
20 Mar 202482.0083.2081.1081.1080.2755,909
19 Mar 202481.5081.9581.3081.5580.71159,795
18 Mar 202482.2083.2080.6581.9581.1114,730
15 Mar 202480.9583.2080.8682.3581.50459,076
14 Mar 202481.9083.1681.0581.4080.56618,535
13 Mar 202482.1582.5281.0082.2581.4197,054
12 Mar 202482.4582.5881.5582.1081.26137,522
11 Mar 202482.2582.7881.4081.4080.56164,702
08 Mar 202482.3582.3581.2281.7580.91199,850
07 Mar 202480.9582.1080.6081.5580.71183,351
06 Mar 202481.0581.6278.7580.5079.67175,009
05 Mar 202479.6581.2179.6580.3079.48167,743
04 Mar 202481.2581.4079.7079.7078.8837,599
01 Mar 202480.9081.5678.7580.1579.3376,150
29 Feb 202480.3581.3878.7580.2579.43119,645
28 Feb 202479.9080.9079.0480.6079.77123,886
27 Feb 202480.9582.4579.2582.4581.6088,012
26 Feb 202481.0581.6078.7578.7577.94270,317
23 Feb 202481.5581.9280.4081.8581.01128,850
22 Feb 202480.4081.2279.7480.1079.28287,156
21 Feb 202479.3580.6578.6480.6579.82223,192
20 Feb 202479.1579.9578.5179.1578.34102,711
19 Feb 202477.4579.1476.7679.0078.19614,119
16 Feb 202479.2079.4476.0677.4576.65339,163
15 Feb 202479.1581.9877.8879.9079.08291,924
14 Feb 202480.2582.0680.2081.8080.96109,314
13 Feb 202480.1580.9880.1580.5579.7268,556
12 Feb 202479.8580.6079.4079.4078.58161,595
09 Feb 202482.2082.5079.1579.3078.49184,419
08 Feb 202481.5082.6881.3081.5080.66308,313
07 Feb 202480.9581.8078.5578.5577.74357,814
06 Feb 202480.2081.0579.8579.8579.0344,413
05 Feb 202479.4080.8578.0578.8578.0463,422
02 Feb 202481.5582.1878.7078.7077.89373,935
01 Feb 202482.7083.1080.8580.8580.02175,129
31 Jan 202481.4082.9581.4082.7581.9089,205
30 Jan 202481.9582.3581.0581.0580.2243,952
29 Jan 202481.1581.9180.4080.4079.5774,422
26 Jan 202480.8081.5080.4081.0080.17156,365
25 Jan 202479.8080.7479.4479.5078.6877,902
24 Jan 202480.4580.7077.5577.5576.75116,606
23 Jan 202479.3079.8876.7576.7575.96225,572
22 Jan 202478.7579.7078.6878.6077.79250,615
19 Jan 202477.7078.5877.2477.1376.33157,948
18 Jan 202476.5077.2875.5075.5074.7232,406
17 Jan 202476.5577.1576.1677.6876.88153,715
16 Jan 202476.6077.3576.1077.3576.5623,462
15 Jan 202476.4078.0075.7878.0077.20118,259
12 Jan 202475.9076.3575.0575.3574.58247,238
11 Jan 202476.6577.0575.4076.1075.32493,415
10 Jan 202477.7078.0075.6577.0076.2199,811
09 Jan 202477.8578.3077.6577.7076.90193,753
08 Jan 202476.7078.0275.4077.6076.80160,537
05 Jan 202477.5577.7876.4576.9076.11135,153
04 Jan 202478.1078.7477.3077.3076.5145,725
03 Jan 202478.0078.5677.0477.8577.05429,732
02 Jan 202478.6079.0676.6577.3576.5682,717
29 Dec 202378.4079.1078.1079.1078.2912,335
28 Dec 202378.1078.5876.6677.2576.4668,606
27 Dec 202376.0078.3675.8576.8576.06255,948
22 Dec 202376.4076.8275.5476.8076.01119,012
21 Dec 202375.0576.4074.8876.4075.62106,949
20 Dec 202375.2575.7072.8075.5574.77123,056
19 Dec 202375.3075.8574.7775.0074.23174,187
18 Dec 202374.3575.2573.5474.1073.34264,847
15 Dec 202374.5074.7473.7474.1073.34221,769
14 Dec 202376.0576.5674.3375.0074.23380,603
13 Dec 202374.0075.5073.6475.5074.72826,784
12 Dec 202374.2075.7573.7275.7574.9734,682
11 Dec 202374.1576.0574.0676.0575.2778,326
08 Dec 202375.2075.2074.2774.5573.78301,525
07 Dec 202375.2575.4074.6075.4074.634,066
06 Dec 202374.9576.9074.3576.9076.1159,534
05 Dec 202374.3575.5574.0074.6573.8863,627
04 Dec 202374.1074.4572.8574.1573.3948,324
01 Dec 202373.7574.3773.4073.9073.14145,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...