Kerry Group plc (KYGA.L) LSE
69.80
+0.6(+0.87%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
69.80
+0.6(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 69 | 69.8 | 69.8 | 69.8 | 68.83 | 69,114 |
| March 12, 2026 | 69.35 | 69.2 | 69.2 | 70.2 | 69.2 | 27,178 |
| March 11, 2026 | 69.5 | 68.8 | 68.8 | 69.8 | 68.75 | 57,408 |
| March 10, 2026 | 69.5 | 70.2 | 70.2 | 70.2 | 69 | 84,898 |
| March 09, 2026 | 70 | 69.8 | 69.8 | 70.2 | 69.15 | 48,247 |
| March 06, 2026 | 69.55 | 70 | 70 | 70.6 | 69.2 | 31,545 |
| March 05, 2026 | 70.6 | 70.4 | 70.4 | 70.88 | 69.9 | 13,889 |
| March 04, 2026 | 71.05 | 69 | 69 | 71.6 | 69 | 34,916 |
| March 03, 2026 | 72.95 | 70.6 | 70.6 | 73.05 | 70.6 | 33,517 |
| March 02, 2026 | 74.25 | 75.2 | 75.2 | 75.2 | 73.43 | 65,263 |
| February 27, 2026 | 74.2 | 71.2 | 71.2 | 75.4 | 71.2 | 97,597 |
| February 26, 2026 | 73.6 | 71.4 | 71.4 | 74.6 | 71.4 | 35,014 |
| February 25, 2026 | 74.6 | 74.4 | 74.4 | 74.6 | 72.6 | 37,674 |
| February 24, 2026 | 75.57 | 73.6 | 73.6 | 75.72 | 72.5 | 31,654 |
| February 23, 2026 | 72.8 | 72.6 | 72.6 | 73.5 | 71.8 | 529,051 |
| February 20, 2026 | 73.55 | 72.8 | 0 | 74 | 72.8 | 18,252 |
| February 19, 2026 | 71.42 | 72.8 | 0 | 74.2 | 71.15 | 117,468 |
| February 18, 2026 | 72.8 | 71.8 | 0 | 72.89 | 70.85 | 50,760 |
| February 17, 2026 | 77 | 74.4 | 0 | 77 | 74.15 | 47,169 |
| February 16, 2026 | 79.4 | 79.6 | 0 | 79.6 | 77.15 | 38,959 |
| February 13, 2026 | 77.55 | 77.6 | 0 | 79 | 77.51 | 32,241 |
| February 12, 2026 | 77 | 78 | 0 | 78 | 75.6 | 57,280 |
| February 11, 2026 | 77.95 | 76.8 | 0 | 78.2 | 76.8 | 12,585 |
| February 10, 2026 | 75.8 | 77.6 | 0 | 78.65 | 72.6 | 187,340 |
| February 09, 2026 | 76.6 | 77.8 | 0 | 77.8 | 76.6 | 15,099 |
| February 06, 2026 | 77.2 | 75.8 | 0 | 77.4 | 75.8 | 33,407 |
| February 05, 2026 | 77.8 | 77.4 | 0 | 77.8 | 76.15 | 24,531 |
| February 04, 2026 | 74.45 | 75.8 | 0 | 77.8 | 73.5 | 56,458 |
| February 03, 2026 | 75 | 73.6 | 0 | 75 | 72.5 | 54,846 |
| February 02, 2026 | 75.4 | 75 | 0 | 75.8 | 73.85 | 20,808 |
| January 30, 2026 | 73.8 | 75 | 0 | 75 | 73.65 | 103,582 |
| January 29, 2026 | 72.6 | 74.8 | 0 | 74.8 | 71.8 | 70,159 |
| January 28, 2026 | 71.95 | 72.4 | 0 | 73.2 | 71.95 | 91,357 |
| January 27, 2026 | 72.9 | 74.6 | 0 | 74.6 | 72.35 | 32,802 |
| January 26, 2026 | 72.78 | 74.6 | 0 | 74.6 | 72.45 | 338,900 |
| January 23, 2026 | 73.3 | 72.8 | 0 | 73.8 | 72.15 | 33,435 |
| January 22, 2026 | 74.4 | 76.6 | 0 | 76.6 | 73.28 | 48,301 |
| January 21, 2026 | 73.55 | 72.6 | 0 | 74.3 | 72.6 | 99,470 |
| January 20, 2026 | 74.25 | 75.6 | 0 | 75.6 | 73.35 | 109,585 |
| January 19, 2026 | 75.2 | 74.8 | 0 | 75.2 | 73.75 | 29,367 |
| January 16, 2026 | 75 | 76.6 | 0 | 76.6 | 74.15 | 72,893 |
| January 15, 2026 | 74.65 | 74.2 | 0 | 74.8 | 74.2 | 37,366 |
| January 14, 2026 | 74.25 | 76.2 | 0 | 76.2 | 73.6 | 22,091 |
| January 13, 2026 | 75.1 | 75.2 | 0 | 75.55 | 74 | 90,648 |
| January 12, 2026 | 75.2 | 74 | 0 | 75.35 | 73.5 | 238,484 |
| January 09, 2026 | 74.2 | 75.2 | 0 | 75.2 | 73.7 | 116,253 |
| January 08, 2026 | 73.15 | 71.2 | 0 | 73.65 | 71.2 | 91,367 |
| January 07, 2026 | 73.33 | 73 | 0 | 75 | 72.95 | 66,522 |
| January 06, 2026 | 74 | 75.8 | 0 | 75.8 | 73.15 | 22,098 |
| January 05, 2026 | 77.6 | 76 | 0 | 77.6 | 74.2 | 45,022 |
| January 02, 2026 | 77.1 | 76.8 | 0 | 77.4 | 76.1 | 181,401 |
| December 31, 2025 | 77.53 | 74 | 0 | 77.65 | 74 | 5,369 |
| December 30, 2025 | 77 | 76.6 | 0 | 77.55 | 76.6 | 3,202 |
| December 29, 2025 | 76.82 | 74.6 | 0 | 77.4 | 74.6 | 27,507 |
| December 24, 2025 | 77.2 | 78 | 0 | 78 | 76.6 | 1,199 |
| December 23, 2025 | 77.1 | 74.4 | 0 | 77.2 | 74.4 | 12,089 |
| December 22, 2025 | 77.2 | 77.4 | 0 | 77.4 | 75.91 | 7,858 |
| December 19, 2025 | 78 | 77 | 0 | 78 | 75.85 | 19,876 |
| December 18, 2025 | 76.8 | 75.2 | 0 | 76.8 | 75.2 | 17,219 |
| December 17, 2025 | 76.4 | 76.2 | 0 | 76.7 | 76 | 7,299 |