SKG.L - Smurfit Kappa Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020------
02 Apr 20202,186.002,308.002,186.002,278.002,278.00742,981
01 Apr 20202,206.002,260.002,150.002,226.002,226.00762,193
31 Mar 20202,248.002,353.882,120.002,290.002,290.00630,175
30 Mar 20202,236.002,353.882,086.002,218.002,218.00340,323
27 Mar 20202,340.002,360.002,182.002,214.002,214.00521,074
26 Mar 20202,186.002,426.002,176.002,400.002,400.00590,872
25 Mar 20202,222.002,300.002,106.002,300.002,300.00489,390
24 Mar 20202,050.002,240.001,958.002,240.002,240.00585,500
23 Mar 20201,959.002,042.001,831.001,944.001,944.00772,982
20 Mar 20202,078.002,178.002,045.402,078.002,078.002,113,916
19 Mar 20202,100.002,113.751,912.001,988.001,988.00920,142
18 Mar 20202,080.002,138.001,947.002,026.002,026.00950,447
17 Mar 20202,158.002,202.002,022.002,180.002,180.00585,731
16 Mar 20202,098.002,122.501,979.002,062.002,062.001,498,603
13 Mar 20202,238.002,396.992,142.002,232.002,232.001,301,475
12 Mar 20202,164.002,292.002,110.002,110.002,110.001,054,209
11 Mar 20202,468.002,490.002,322.002,340.002,340.001,012,170
10 Mar 20202,430.002,530.002,380.002,422.002,422.00975,871
09 Mar 20202,282.002,448.002,224.002,410.002,410.00873,407
06 Mar 20202,618.002,634.002,546.002,546.002,546.00545,292
05 Mar 20202,744.002,768.002,648.002,674.002,674.001,707,831
04 Mar 20202,698.002,772.002,678.002,734.002,734.00644,906
03 Mar 20202,638.002,754.002,618.002,684.002,684.00590,415
02 Mar 20202,570.002,680.352,554.002,606.002,606.00799,991
28 Feb 20202,572.002,608.002,512.002,598.002,598.00995,920
27 Feb 20202,706.002,714.002,602.002,654.002,654.00965,859
26 Feb 20202,636.002,759.122,582.002,742.002,742.00609,305
25 Feb 20202,668.002,698.002,642.002,648.002,648.00508,511
24 Feb 20202,770.002,774.002,666.002,672.002,672.00610,161
21 Feb 20202,868.002,868.002,822.002,830.002,830.00326,551
20 Feb 20202,832.002,882.002,832.002,864.002,864.00331,649
19 Feb 20202,780.002,844.002,774.002,844.002,844.00435,203
18 Feb 20202,820.002,854.002,740.002,784.002,784.00483,871
17 Feb 20202,900.002,902.002,860.002,870.002,870.00280,845
14 Feb 20202,960.002,962.002,898.002,898.002,898.00439,930
13 Feb 20203,026.003,028.002,928.002,944.002,944.00324,389
12 Feb 20202,998.003,038.002,812.373,010.003,010.00465,842
11 Feb 20202,982.003,036.002,966.002,990.002,990.00653,868
10 Feb 20202,910.003,000.002,894.002,962.002,962.00527,414
07 Feb 20202,876.002,948.002,810.002,938.002,938.00728,188
06 Feb 20202,894.002,922.002,820.002,846.002,846.00652,519
05 Feb 20202,746.002,942.002,746.002,900.002,900.00955,182
04 Feb 20202,708.002,744.002,708.002,718.002,718.00311,690
03 Feb 20202,636.002,704.002,632.002,698.002,698.00178,458
31 Jan 20202,746.002,746.002,618.002,630.002,630.00369,767
30 Jan 20202,702.002,754.002,698.002,716.002,716.00239,863
29 Jan 20202,704.002,750.002,688.002,744.002,744.00182,613
28 Jan 20202,650.002,690.002,640.002,688.002,688.00152,435
27 Jan 20202,730.002,730.002,648.002,664.002,664.00300,560
24 Jan 20202,764.002,764.002,716.002,748.002,748.00395,543
23 Jan 20202,728.002,768.002,714.002,738.002,738.00266,295
22 Jan 20202,724.002,738.002,706.002,736.002,736.00375,523
21 Jan 20202,726.002,726.002,694.542,720.002,720.00284,890
20 Jan 20202,718.002,736.002,710.002,736.002,736.00432,879
17 Jan 20202,752.002,766.772,718.002,718.002,718.00495,226
16 Jan 20202,870.002,870.002,746.002,752.002,752.00358,955
15 Jan 20202,836.002,872.002,826.002,838.002,838.00523,449
14 Jan 20202,868.002,902.002,826.002,826.002,826.00416,281
13 Jan 20202,824.002,895.462,806.012,874.002,874.00270,071
10 Jan 20202,882.002,884.002,804.002,826.002,826.00217,538
09 Jan 20202,866.002,886.002,842.002,870.002,870.00155,702
08 Jan 20202,848.002,870.002,832.002,860.002,860.00376,512
07 Jan 20202,872.002,900.002,854.002,894.002,894.00439,056
06 Jan 20202,886.002,906.002,859.542,870.002,870.00501,219
03 Jan 20202,912.002,928.002,870.002,916.002,916.00440,856
02 Jan 20202,926.002,974.002,918.452,942.002,942.00170,043
31 Dec 20192,932.002,932.002,902.002,920.002,920.0030,164
30 Dec 20192,976.002,976.002,926.002,932.002,932.00153,500
27 Dec 20192,948.002,968.002,936.002,966.002,966.00123,697
24 Dec 20192,938.002,960.002,934.002,934.002,934.0047,182
23 Dec 20192,934.002,954.002,912.002,950.002,950.00392,486
20 Dec 20192,920.002,938.002,894.002,936.002,936.00557,387
19 Dec 20192,900.002,910.002,876.002,902.002,902.001,061,682
18 Dec 20192,878.002,899.152,868.002,882.002,882.00305,140
17 Dec 20192,858.002,872.002,834.002,856.002,856.00274,533
16 Dec 20192,800.002,850.002,762.002,844.002,844.00640,084
13 Dec 20192,712.002,842.002,698.002,760.002,760.00469,411
12 Dec 20192,712.002,748.002,692.002,738.002,738.00250,822
11 Dec 20192,686.002,714.002,674.002,704.002,704.00494,454
10 Dec 20192,650.002,692.002,624.002,668.002,668.00279,204
09 Dec 20192,634.002,684.002,634.002,664.002,664.00176,249
06 Dec 20192,612.002,682.002,594.002,656.002,656.00237,969
05 Dec 20192,700.002,700.002,600.002,606.002,606.00585,936
04 Dec 20192,664.002,726.002,664.002,700.002,700.00389,734
03 Dec 20192,714.002,748.002,666.002,680.002,680.00456,921
02 Dec 20192,718.002,796.002,718.002,720.002,720.00191,765
29 Nov 20192,718.002,762.002,718.002,730.002,730.00187,646
28 Nov 20192,744.002,768.002,730.002,748.002,748.00157,781
27 Nov 20192,786.002,798.572,754.002,774.002,774.00230,083
26 Nov 20192,796.002,796.002,744.002,760.002,760.00242,330
25 Nov 20192,730.002,778.002,730.002,766.002,766.00141,677
22 Nov 20192,668.002,738.002,658.002,722.002,722.00369,325
21 Nov 20192,666.002,694.002,644.002,654.002,654.00397,432
20 Nov 20192,704.002,704.002,670.002,686.002,686.00432,027
19 Nov 20192,740.002,744.002,686.002,696.002,696.00412,563
18 Nov 20192,730.002,756.002,698.002,728.002,728.00205,452
15 Nov 20192,744.002,761.442,697.882,732.002,732.00255,757
14 Nov 20192,714.002,736.002,698.002,720.002,720.00424,457
13 Nov 20192,706.002,730.002,674.002,716.002,716.00116,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more