SKG.L - Smurfit Kappa Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
12 Nov 20192,658.002,736.002,658.002,712.002,712.00200,528
11 Nov 20192,682.002,692.002,646.002,676.002,676.00223,147
08 Nov 20192,734.002,758.002,678.002,684.002,684.00268,513
07 Nov 20192,706.002,766.002,706.002,760.002,760.00372,772
06 Nov 20192,720.002,720.002,680.042,694.002,694.00251,830
05 Nov 20192,730.002,764.002,698.002,714.002,714.00519,856
04 Nov 20192,654.002,772.002,654.002,758.002,758.00535,678
01 Nov 20192,598.002,648.002,582.002,636.002,636.00275,083
31 Oct 20192,620.002,620.002,560.002,572.002,572.00378,694
30 Oct 20192,550.002,620.002,548.002,596.002,596.00476,614
29 Oct 20192,576.002,606.002,528.002,542.002,542.00393,465
28 Oct 20192,590.002,624.002,538.002,600.002,600.00256,187
25 Oct 20192,536.002,582.002,530.002,582.002,582.00308,239
24 Oct 20192,518.002,552.002,490.002,552.002,552.00223,732
23 Oct 20192,494.002,528.002,480.002,510.002,510.00204,182
22 Oct 20192,512.002,528.392,480.002,500.002,500.00228,227
21 Oct 20192,472.002,518.002,470.002,508.002,508.00343,339
18 Oct 20192,450.002,486.002,420.002,468.002,468.00317,717
17 Oct 20192,550.002,566.002,444.002,444.002,444.00522,563
16 Oct 20192,530.002,574.002,528.002,534.002,534.00521,628
15 Oct 20192,490.002,564.002,490.002,564.002,564.00554,631
14 Oct 20192,538.002,538.002,442.002,488.002,488.00288,538
11 Oct 20192,442.002,548.002,442.002,530.002,530.00389,498
10 Oct 20192,430.002,482.002,356.002,464.002,464.00568,665
09 Oct 20192,432.002,470.002,417.572,436.002,436.00250,604
08 Oct 20192,452.002,484.002,428.002,444.002,444.00347,632
07 Oct 20192,400.002,440.002,376.002,424.002,424.00228,642
04 Oct 20192,356.002,416.002,306.002,404.002,404.00380,841
03 Oct 20192,382.002,384.002,301.932,330.002,330.00493,862
02 Oct 20192,408.002,430.002,370.002,382.002,382.00688,316
01 Oct 20192,440.002,466.002,409.722,444.002,444.00658,892
30 Sep 20192,440.002,468.802,420.002,434.002,434.00314,636
27 Sep 20192,368.002,460.002,368.002,452.002,452.00873,293
26 Sep 20192,328.002,388.002,328.002,368.002,368.00504,233
26 Sep 201927.9 Dividend
25 Sep 20192,372.002,372.002,306.002,354.002,326.10645,451
24 Sep 20192,402.002,412.002,374.002,374.002,345.86555,775
23 Sep 20192,456.002,458.002,374.002,400.002,371.551,212,016
20 Sep 20192,464.002,486.002,438.002,458.002,428.871,263,147
19 Sep 20192,506.002,550.002,482.002,482.002,452.58594,168
18 Sep 20192,534.002,566.002,499.932,506.002,476.30351,441
17 Sep 20192,600.002,611.452,494.002,528.002,498.04605,349
16 Sep 20192,634.002,654.002,606.002,606.002,575.11373,832
13 Sep 20192,628.002,672.002,624.002,658.002,626.50638,254
12 Sep 20192,680.002,694.002,610.002,638.002,606.731,031,452
11 Sep 20192,640.002,694.002,632.962,650.002,618.59706,124
10 Sep 20192,578.002,636.002,578.002,624.002,592.90277,601
09 Sep 20192,618.002,620.002,538.002,600.002,569.18708,029
06 Sep 20192,518.002,648.002,518.002,608.002,577.09704,520
05 Sep 20192,490.002,522.002,476.002,522.002,492.11450,786
04 Sep 20192,450.002,512.002,450.002,486.002,456.54235,723
03 Sep 20192,526.002,530.002,446.002,460.002,430.84465,946
02 Sep 20192,524.002,568.002,512.002,522.002,492.11229,934
30 Aug 20192,496.002,536.002,490.002,536.002,505.94307,791
29 Aug 20192,440.002,498.002,438.002,498.002,468.391,040,485
28 Aug 20192,464.002,490.002,420.002,452.002,422.94284,978
27 Aug 20192,396.002,496.002,388.002,490.002,460.49420,709
23 Aug 20192,430.002,468.002,402.002,412.002,383.41246,619
22 Aug 20192,440.002,476.002,406.002,440.002,411.08280,662
21 Aug 20192,408.002,482.002,408.002,468.002,438.75194,063
20 Aug 20192,458.002,466.002,404.002,404.002,375.51311,022
19 Aug 20192,450.002,474.002,442.002,446.002,417.01307,648
16 Aug 20192,396.002,448.002,394.002,434.002,405.15227,355
15 Aug 20192,422.002,446.002,350.002,372.002,343.89498,252
14 Aug 20192,496.002,496.002,402.002,428.002,399.22238,822
13 Aug 20192,466.002,494.002,412.002,478.002,448.63261,391
12 Aug 20192,480.002,488.002,428.002,448.002,418.99180,482
09 Aug 20192,446.002,460.352,416.002,450.002,420.96529,686
08 Aug 20192,394.002,468.002,374.002,468.002,438.75304,954
07 Aug 20192,376.002,408.002,370.002,376.002,347.84600,613
06 Aug 20192,436.002,448.002,384.002,384.002,355.74570,416
05 Aug 20192,496.002,504.002,420.002,438.002,409.10599,636
02 Aug 20192,536.002,562.002,474.002,520.002,490.13581,186
01 Aug 20192,596.002,620.002,532.002,576.002,545.47572,758
31 Jul 20192,582.002,686.002,580.002,608.002,577.09674,741
30 Jul 20192,650.002,672.002,604.002,606.002,575.11405,303
29 Jul 20192,612.002,656.002,598.002,646.002,614.64392,595
26 Jul 20192,640.002,664.002,598.002,632.002,600.81391,780
25 Jul 20192,684.002,710.002,636.002,666.002,634.40569,298
24 Jul 20192,686.002,690.002,646.002,686.002,654.17280,606
23 Jul 20192,566.002,686.002,566.002,672.002,640.33670,714
22 Jul 20192,542.002,622.002,530.002,576.002,545.47250,100
*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