UK Markets closed

Smurfit Kappa Group plc (SKG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,845.00-16.00 (-0.41%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213,903.003,903.003,815.003,845.003,845.00379,905
02 Dec 20213,810.003,878.003,800.003,861.003,861.00425,132
01 Dec 20213,856.003,923.003,853.003,902.003,902.00506,897
30 Nov 20213,876.003,898.003,812.003,832.003,832.001,122,481
29 Nov 20213,913.003,927.003,879.003,882.003,882.00527,929
26 Nov 20213,853.003,926.003,832.743,871.003,871.00523,392
25 Nov 20213,870.003,963.003,870.003,950.003,950.00377,038
24 Nov 20213,838.003,929.003,838.003,890.003,890.00397,914
23 Nov 20213,877.003,925.003,813.003,882.003,882.00486,125
22 Nov 20213,895.003,914.003,865.003,897.003,897.00282,221
19 Nov 20213,897.003,912.003,853.003,891.003,891.00526,396
18 Nov 20213,881.003,906.003,858.003,872.003,872.00295,237
17 Nov 20213,969.003,969.003,879.003,880.003,880.00568,269
16 Nov 20213,930.003,986.003,894.093,969.003,969.00523,199
15 Nov 20213,965.003,967.003,921.003,958.003,958.00204,642
12 Nov 20213,969.003,990.003,927.003,973.003,973.00506,504
11 Nov 20213,860.003,972.003,860.003,971.003,971.00382,409
10 Nov 20213,875.003,902.003,856.003,858.003,858.00503,561
09 Nov 20213,827.003,899.003,827.003,891.003,891.00249,749
08 Nov 20213,861.003,877.003,839.003,860.003,860.00289,841
05 Nov 20213,887.003,941.003,851.003,862.003,862.00336,723
04 Nov 20213,911.003,941.003,866.003,897.003,897.00519,961
03 Nov 20213,886.003,924.003,828.003,846.003,846.00969,563
02 Nov 20213,905.003,982.003,864.003,866.003,866.00697,233
01 Nov 20213,889.003,906.003,818.573,884.003,884.00498,264
29 Oct 20213,855.003,869.003,811.003,835.003,835.00560,586
28 Oct 20213,794.003,871.003,777.003,861.003,861.00380,090
27 Oct 20213,802.003,808.003,745.003,771.003,771.00483,145
26 Oct 20213,673.003,755.003,672.003,752.003,752.00608,939
25 Oct 20213,707.003,726.003,645.003,669.003,669.00287,422
22 Oct 20213,637.003,713.003,620.003,688.003,688.00375,141
21 Oct 20213,649.003,706.003,611.003,631.003,631.00792,186
20 Oct 20213,645.003,699.003,616.003,699.003,699.00341,327
19 Oct 20213,673.003,681.003,581.003,636.003,636.00649,730
18 Oct 20213,760.003,760.003,619.003,675.003,675.00872,771
15 Oct 20213,896.003,900.003,757.003,759.003,759.00668,890
14 Oct 20213,903.003,903.003,786.003,856.003,856.00450,732
13 Oct 20213,755.003,816.003,729.003,810.003,810.00740,152
12 Oct 20213,754.003,795.003,726.003,749.003,749.00282,414
11 Oct 20213,788.003,807.003,737.003,773.003,773.00352,213
08 Oct 20213,817.003,857.003,800.003,804.003,804.00433,383
07 Oct 20213,814.003,875.003,813.003,857.003,857.001,045,368
06 Oct 20213,767.003,793.003,722.003,762.003,762.00382,342
05 Oct 20213,790.003,829.003,790.003,818.003,818.00349,042
04 Oct 20213,795.003,853.003,783.003,794.003,794.00168,066
01 Oct 20213,839.003,872.002,823.763,793.003,793.00490,382
30 Sept 20213,968.003,982.003,867.323,872.003,872.00760,880
29 Sept 20213,941.003,995.003,905.003,917.003,917.00310,556
28 Sept 20213,885.003,947.003,879.003,929.003,929.00378,584
27 Sept 20214,087.004,087.003,893.123,932.003,932.00741,764
24 Sept 20214,018.004,080.004,003.004,025.004,025.00212,234
23 Sept 20214,069.004,106.004,066.004,090.004,090.00330,618
23 Sept 202129.3 Dividend
22 Sept 20214,010.004,074.004,010.004,074.004,044.70312,266
21 Sept 20213,990.004,043.003,989.004,006.003,977.19297,927
20 Sept 20214,044.004,057.003,954.643,977.003,948.40482,765
17 Sept 20214,224.004,224.004,077.004,077.004,047.681,004,405
16 Sept 20214,120.004,197.004,102.004,180.004,149.94665,190
15 Sept 20214,118.004,155.004,090.004,090.004,060.58928,762
14 Sept 20214,128.004,159.004,092.004,133.004,103.281,321,986
13 Sept 20214,206.004,191.004,111.004,124.004,094.3418,744
10 Sept 20214,171.004,188.004,135.004,155.004,125.12193,366
09 Sept 20214,132.004,203.004,119.004,171.004,141.00239,769
08 Sept 20214,280.004,295.004,173.004,211.004,180.71323,159
07 Sept 20214,242.004,334.004,242.004,305.004,274.04206,657
06 Sept 20214,248.004,282.004,215.004,276.004,245.25267,992
03 Sept 20214,227.004,259.004,206.004,237.004,206.53225,242
02 Sept 20214,177.004,232.004,177.004,215.004,184.69210,691
01 Sept 20214,207.004,210.004,154.004,207.004,176.74215,004
31 Aug 20214,232.004,241.004,162.004,168.004,138.02204,932
27 Aug 20214,179.004,220.004,170.004,220.004,189.65225,999
26 Aug 20214,160.004,204.004,144.004,188.004,157.88178,849
25 Aug 20214,228.004,232.004,198.004,220.004,189.65273,535
24 Aug 20214,202.004,255.004,172.004,187.004,156.89192,971
23 Aug 20214,254.004,254.004,201.004,214.004,183.69249,422
20 Aug 20214,190.004,210.004,149.004,203.004,172.77308,737
19 Aug 20214,155.004,198.004,079.004,177.004,146.96706,653
18 Aug 20214,200.004,200.004,149.004,178.004,147.95664,325
17 Aug 20214,091.004,177.004,091.004,142.004,112.21176,867
16 Aug 20214,146.004,156.004,111.004,139.004,109.23191,269
13 Aug 20214,191.004,193.004,136.004,165.004,135.05171,145
12 Aug 20214,180.004,190.004,138.004,170.004,140.01150,512
11 Aug 20214,150.004,186.004,113.004,182.004,151.92362,528
10 Aug 20214,066.004,115.004,055.004,115.004,085.41552,268
09 Aug 20214,069.004,069.004,003.004,050.004,020.87582,136
06 Aug 20214,099.004,106.003,991.004,022.003,993.07438,363
05 Aug 20214,077.004,101.004,047.004,097.004,067.53381,656
04 Aug 20214,014.004,046.004,009.004,040.004,010.94349,140
03 Aug 20214,032.004,051.003,990.004,034.004,004.99329,328
02 Aug 20214,063.004,110.004,043.004,046.004,016.90369,804
30 Jul 20213,991.004,062.003,979.004,039.004,009.95356,853
29 Jul 20214,127.004,166.004,022.464,030.004,001.02511,205
28 Jul 20214,086.004,172.004,009.004,126.004,096.33908,305
27 Jul 20214,015.004,067.003,990.004,049.004,019.88621,400
26 Jul 20214,009.004,044.004,003.004,009.003,980.17318,632
23 Jul 20214,000.004,071.003,984.834,038.004,008.96302,891
22 Jul 20213,989.004,038.003,975.003,988.003,959.32382,746
21 Jul 20213,914.003,972.003,887.003,972.003,943.43782,945
20 Jul 20213,870.003,895.003,830.003,887.003,859.04661,060
19 Jul 20213,840.003,850.003,799.723,831.003,803.45288,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...