UK markets closed

Smurfit Kappa Group plc (SKG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,518.00+34.00 (+0.98%)
At close: 05:59PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243,462.003,518.003,454.003,518.003,518.00752,835
18 Apr 20243,466.003,490.003,410.003,484.003,484.00896,243
17 Apr 20243,424.003,504.003,420.003,454.003,454.001,546,908
16 Apr 20243,482.003,490.003,400.003,428.003,428.00989,920
15 Apr 20243,540.003,556.003,506.003,512.003,512.00928,586
12 Apr 20243,584.003,604.003,528.003,542.003,542.00683,601
11 Apr 20243,566.003,584.003,534.003,562.003,562.00770,646
11 Apr 2024118.4 Dividend
10 Apr 20243,650.003,658.003,582.003,634.003,515.60906,456
09 Apr 20243,638.003,638.003,604.003,638.003,519.47489,918
08 Apr 20243,618.003,634.003,602.003,634.003,515.60725,008
05 Apr 20243,574.003,628.003,574.003,624.003,505.93758,060
04 Apr 20243,626.003,650.003,600.003,626.003,507.86675,150
03 Apr 20243,616.003,644.003,600.003,620.003,502.061,515,621
02 Apr 20243,638.003,664.003,582.003,622.003,503.991,354,088
28 Mar 20243,630.003,630.003,586.003,620.003,502.06817,777
27 Mar 20243,638.003,662.003,596.003,628.003,509.80853,425
26 Mar 20243,588.003,636.003,584.003,612.003,494.32811,168
25 Mar 20243,592.003,608.003,560.843,588.003,471.10970,724
22 Mar 20243,574.003,602.003,564.003,590.003,473.03439,336
21 Mar 20243,614.003,638.003,580.003,582.003,465.29872,010
20 Mar 20243,578.003,613.403,554.003,570.003,453.69523,032
19 Mar 20243,524.003,600.003,516.003,600.003,482.711,016,348
18 Mar 20243,548.003,568.003,530.003,540.003,424.661,010,844
15 Mar 20243,524.003,595.403,524.003,546.003,430.471,799,800
14 Mar 20243,438.003,508.003,428.003,492.003,378.23863,715
13 Mar 20243,432.003,444.003,399.423,434.003,322.12675,148
12 Mar 20243,374.003,428.003,366.013,426.003,314.38852,391
11 Mar 20243,318.003,344.003,278.003,340.003,231.181,140,399
08 Mar 20243,318.003,380.003,302.003,336.003,227.31761,218
07 Mar 20243,244.003,328.003,236.003,296.003,188.61977,672
06 Mar 20243,344.003,350.003,254.003,254.003,147.98936,432
05 Mar 20243,302.003,338.003,302.003,338.003,229.24578,146
04 Mar 20243,352.003,372.003,312.003,322.003,213.77477,690
01 Mar 20243,396.003,396.003,354.003,370.003,260.20356,274
29 Feb 20243,352.003,400.003,332.003,378.003,267.941,000,389
28 Feb 20243,292.003,356.003,284.003,334.003,225.37583,613
27 Feb 20243,238.003,282.003,224.003,282.003,175.07432,481
26 Feb 20243,254.003,286.003,236.003,248.003,142.18376,119
23 Feb 20243,250.003,264.003,236.003,248.003,142.18800,342
22 Feb 20243,274.003,300.003,241.733,242.003,136.371,121,873
21 Feb 20243,246.003,264.003,226.003,250.003,144.11648,936
20 Feb 20243,288.003,288.003,246.003,252.003,146.05389,854
19 Feb 20243,252.003,290.003,246.003,280.003,173.131,128,171
16 Feb 20243,212.003,254.003,198.003,248.003,142.18328,653
15 Feb 20243,222.003,222.003,182.003,200.003,095.74382,090
14 Feb 20243,202.003,204.003,148.003,182.003,078.33467,839
13 Feb 20243,198.003,206.003,134.003,156.003,053.17693,458
12 Feb 20243,198.003,202.003,166.003,202.003,097.681,819,029
09 Feb 20243,152.003,176.003,144.003,176.003,072.521,957,096
08 Feb 20242,952.003,188.002,952.003,130.003,028.023,041,862
07 Feb 20242,900.003,046.002,900.002,972.002,875.171,516,208
06 Feb 20242,876.002,880.002,848.002,870.002,776.491,437,175
05 Feb 20242,862.002,882.002,844.002,862.002,768.751,533,144
02 Feb 20242,886.002,886.002,827.552,862.002,768.751,968,949
01 Feb 20242,930.002,962.002,874.002,880.002,786.171,186,095
31 Jan 20242,996.002,996.002,928.002,948.002,851.951,307,048
30 Jan 20243,064.003,068.003,008.003,008.002,910.00827,878
29 Jan 20243,108.003,108.003,024.003,054.002,954.501,088,062
26 Jan 20243,104.003,154.003,070.003,100.002,999.001,299,156
25 Jan 20242,960.003,102.002,950.003,088.002,987.391,530,121
24 Jan 20242,958.002,976.002,942.002,966.002,869.36773,068
23 Jan 20242,926.002,958.002,906.602,926.002,830.67501,153
22 Jan 20242,932.002,938.002,878.002,880.002,786.17731,466
19 Jan 20242,956.002,976.002,918.002,920.002,824.86589,675
18 Jan 20242,982.002,982.002,918.002,922.002,826.80778,859
17 Jan 20242,972.002,998.002,964.002,976.002,879.04630,901
16 Jan 20242,972.003,024.002,972.003,012.002,913.87381,815
15 Jan 20243,049.413,054.003,012.003,018.002,919.67191,146
12 Jan 20243,030.003,044.003,008.003,016.002,917.74422,468
11 Jan 20243,082.003,084.003,000.003,004.002,906.13411,896
10 Jan 20243,066.003,074.003,042.003,050.002,950.63579,400
09 Jan 20243,086.003,100.003,056.003,068.002,968.04577,643
08 Jan 20243,060.003,084.003,024.003,084.002,983.52359,390
05 Jan 20243,060.003,070.002,992.003,044.002,944.82530,039
04 Jan 20243,064.003,096.003,064.003,088.002,987.39656,414
03 Jan 20243,040.003,082.003,040.003,080.002,979.65785,484
02 Jan 20243,092.003,124.003,052.003,052.002,952.56575,180
29 Dec 20233,116.003,132.003,106.003,120.003,018.35246,960
28 Dec 20233,174.003,180.003,110.003,124.003,022.22472,825
27 Dec 20233,192.003,194.003,138.003,152.003,049.30455,096
22 Dec 20233,194.003,194.003,098.003,186.003,082.20391,975
21 Dec 20233,192.003,216.003,164.943,198.003,093.81709,317
20 Dec 20233,194.003,194.003,150.003,182.003,078.331,010,402
19 Dec 20233,140.003,172.003,138.003,172.003,068.651,276,420
18 Dec 20233,118.003,158.003,100.003,152.003,049.301,018,183
15 Dec 20233,148.003,184.003,126.003,144.003,041.561,235,490
14 Dec 20233,060.003,170.003,010.003,142.003,039.631,371,302
13 Dec 20233,020.003,020.002,984.003,000.002,902.261,177,539
12 Dec 20233,044.003,050.003,004.003,012.002,913.872,021,507
11 Dec 20233,040.003,074.003,024.003,024.002,925.471,222,813
08 Dec 20233,028.003,044.002,998.003,038.002,939.021,336,003
07 Dec 20233,002.003,038.002,972.003,022.002,923.541,801,374
06 Dec 20232,992.003,006.002,962.003,006.002,908.061,864,377
05 Dec 20233,016.003,026.002,952.002,980.002,882.911,051,599
04 Dec 20233,044.003,098.003,008.003,030.002,931.28561,809
01 Dec 20233,008.003,080.002,940.003,080.002,979.65952,865
30 Nov 20232,876.003,016.002,870.003,008.002,910.002,860,318
29 Nov 20232,798.002,874.002,764.002,872.002,778.43995,705
28 Nov 20232,724.002,824.002,724.002,790.002,699.101,693,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...