The Kraft Heinz Company (0JRV.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

38.29

-0.25

(-0.66%)

At close: 07:00PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	38.21	38.42	37.95	38.29	38.29	5,158
25 Apr 2024	38.56	38.93	38.08	38.54	38.54	6,812
24 Apr 2024	37.83	38.53	37.45	37.83	37.83	18,099
23 Apr 2024	37.87	38.24	37.96	37.87	37.87	6,189
22 Apr 2024	37.40	38.21	37.69	37.79	37.79	341,159
19 Apr 2024	36.83	37.73	37.00	37.26	37.26	9,785
18 Apr 2024	36.72	37.28	36.65	37.20	37.20	5,943
17 Apr 2024	36.55	36.94	36.47	36.51	36.51	9,129
16 Apr 2024	36.04	36.60	36.33	36.45	36.45	10,081
15 Apr 2024	36.10	36.38	36.03	36.16	36.16	10,969
12 Apr 2024	36.73	36.79	35.94	36.56	36.56	7,985
11 Apr 2024	36.81	37.01	36.36	36.78	36.78	5,201
10 Apr 2024	37.09	37.07	36.60	36.75	36.75	6,498
09 Apr 2024	36.81	37.24	36.83	37.24	37.24	4,653
08 Apr 2024	37.18	37.10	36.73	36.72	36.72	241,182
05 Apr 2024	37.20	37.22	36.63	37.18	37.18	12,852
04 Apr 2024	37.30	37.69	37.20	37.60	37.60	13,555
03 Apr 2024	37.24	37.49	37.23	37.23	37.23	8,065
02 Apr 2024	36.84	37.61	37.18	37.33	37.33	14,820
28 Mar 2024	36.50	36.98	36.65	36.72	36.72	4,090
27 Mar 2024	36.05	36.83	36.39	36.35	36.35	8,241
26 Mar 2024	36.17	36.61	36.18	36.17	36.17	102,458
25 Mar 2024	35.83	36.21	35.83	35.83	35.83	9,291
22 Mar 2024	35.15	35.94	35.57	35.51	35.51	24,385
21 Mar 2024	35.15	35.60	35.33	35.42	35.42	2,535
20 Mar 2024	35.24	35.68	35.08	35.24	35.24	18,764
19 Mar 2024	34.81	35.29	34.85	34.81	34.81	9,957
18 Mar 2024	34.72	35.02	34.33	34.28	34.28	9,034
15 Mar 2024	34.60	34.58	34.25	34.40	34.40	13,299
14 Mar 2024	34.45	34.60	34.10	34.45	34.45	8,312
13 Mar 2024	34.64	34.90	34.35	34.64	34.64	19,549
12 Mar 2024	34.87	34.91	34.57	34.87	34.87	5,428
11 Mar 2024	34.62	35.23	34.90	34.95	34.95	7,282
08 Mar 2024	34.65	34.88	34.33	34.76	34.76	5,913
07 Mar 2024	34.97	35.23	34.41	35.07	35.07	6,400
07 Mar 2024	0.4 Dividend
06 Mar 2024	35.15	35.43	35.13	35.15	34.75	110,177
05 Mar 2024	35.24	35.34	35.00	35.24	34.84	22,534
04 Mar 2024	35.32	35.27	34.84	35.29	34.89	8,234
01 Mar 2024	35.36	35.32	35.01	35.36	34.96	9,217
29 Feb 2024	35.69	35.68	35.15	35.60	35.19	161,798
28 Feb 2024	35.89	35.89	35.57	35.89	35.48	4,824
27 Feb 2024	35.98	36.08	35.67	35.98	35.57	2,816
26 Feb 2024	36.06	36.13	35.91	36.06	35.65	5,735
23 Feb 2024	36.26	36.55	36.24	36.27	35.85	8,115
22 Feb 2024	36.37	36.47	35.99	36.37	35.96	8,436
21 Feb 2024	35.63	36.24	33.85	35.63	35.22	5,858
20 Feb 2024	34.77	35.69	35.00	35.45	35.05	42,260
19 Feb 2024	35.17	35.17	35.17	35.17	34.77	-
16 Feb 2024	35.17	35.15	34.82	35.17	34.77	6,428
15 Feb 2024	34.33	35.15	34.23	34.72	34.32	16,958
14 Feb 2024	36.27	35.41	33.68	34.24	33.86	60,894
13 Feb 2024	36.33	36.58	35.83	36.32	35.91	9,028
12 Feb 2024	35.94	36.35	35.76	35.94	35.53	8,546
09 Feb 2024	36.53	36.37	35.85	35.97	35.56	8,193
08 Feb 2024	36.42	36.65	36.23	36.42	36.01	6,337
07 Feb 2024	37.21	37.33	36.55	37.24	36.82	10,865
06 Feb 2024	37.07	37.33	37.10	37.07	36.65	2,542
05 Feb 2024	37.47	37.54	37.18	37.47	37.05	6,266
02 Feb 2024	37.69	37.90	37.45	37.64	37.21	5,457
01 Feb 2024	37.34	37.68	36.78	37.34	36.92	10,938
31 Jan 2024	37.36	37.60	37.12	37.37	36.94	3,398
30 Jan 2024	37.27	37.41	37.23	37.26	36.83	2,519
29 Jan 2024	37.19	37.28	36.99	37.19	36.77	5,587
26 Jan 2024	37.15	37.41	37.15	37.16	36.73	4,105
25 Jan 2024	36.74	37.40	36.94	37.31	36.88	5,367
24 Jan 2024	37.12	37.15	36.82	37.01	36.59	4,743
23 Jan 2024	36.85	37.00	36.51	36.65	36.24	4,397
22 Jan 2024	37.07	37.10	36.43	36.50	36.08	5,292
19 Jan 2024	37.11	37.14	36.61	37.10	36.68	10,706
18 Jan 2024	37.69	37.77	36.85	37.66	37.23	5,487
17 Jan 2024	37.51	37.97	37.43	37.51	37.08	2,473
16 Jan 2024	37.62	37.75	37.44	37.70	37.27	317,434
15 Jan 2024	37.66	37.66	37.66	37.66	37.23	-
12 Jan 2024	37.66	37.80	37.53	37.66	37.23	4,184
11 Jan 2024	37.81	37.78	37.50	37.86	37.43	7,272
10 Jan 2024	38.31	38.47	37.76	37.77	37.34	9,869
09 Jan 2024	38.24	38.44	37.92	38.21	37.78	12,727
08 Jan 2024	37.80	38.18	37.86	37.78	37.35	3,338
05 Jan 2024	37.74	38.06	37.60	37.77	37.34	24,077
04 Jan 2024	38.13	38.12	37.73	38.13	37.70	3,747
03 Jan 2024	38.05	38.36	38.00	38.04	37.61	15,333
02 Jan 2024	37.04	38.26	36.75	37.40	36.98	13,638
29 Dec 2023	36.76	36.97	36.65	36.67	36.25	3,867
28 Dec 2023	36.59	36.83	36.52	36.51	36.10	3,499
27 Dec 2023	36.31	36.62	36.35	36.31	35.90	12,072
22 Dec 2023	35.83	36.42	35.99	35.83	35.42	1,838
21 Dec 2023	35.92	36.05	35.70	35.77	35.37	5,364
20 Dec 2023	36.42	36.18	35.94	36.07	35.66	13,163
19 Dec 2023	36.88	36.52	36.16	36.33	35.92	7,446
18 Dec 2023	36.65	36.96	36.40	36.60	36.19	3,903
15 Dec 2023	37.03	37.12	36.50	36.87	36.45	11,424
14 Dec 2023	37.57	37.66	37.13	37.55	37.13	75,911
13 Dec 2023	37.14	37.45	37.10	37.16	36.73	4,008
12 Dec 2023	36.62	37.45	36.79	37.29	36.87	9,708
11 Dec 2023	36.41	36.81	36.59	36.44	36.02	9,482
08 Dec 2023	36.58	36.52	36.09	36.44	36.03	7,009
07 Dec 2023	36.24	36.64	35.98	36.16	35.75	5,515
06 Dec 2023	35.86	36.44	35.90	36.29	35.88	9,704
05 Dec 2023	35.81	35.92	35.52	35.80	35.39	9,963
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,563.10-777.50(-1.51%)

The Kraft Heinz Company (0JRV.IL)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,563.10
-777.50(-1.51%)