Smurfit Kappa Group Plc - SKG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2025	4,321	4,319	4,319	4,325	4,256	268,839
February 17, 2025	4,332	4,334	4,334	4,355	4,247	92,892
February 14, 2025	4,286	4,265	4,265	4,355	4,236	211,383
February 13, 2025	4,084	4,340	4,305.76	4,369	4,084	480,973
February 12, 2025	4,240	4,007	3,975.39	4,317	3,972	633,967
February 11, 2025	4,341	4,309	4,275.01	4,347	4,257	164,306
February 10, 2025	4,387	4,341	4,306.76	4,424	4,310.13	120,094
February 07, 2025	4,421	4,368	4,333.54	4,437	4,334	200,504
February 06, 2025	4,249	4,454	4,418.86	4,471	4,249	381,042
February 05, 2025	4,270	4,322	4,287.91	4,388	4,233	407,975
February 04, 2025	4,267	4,262	4,228.38	4,318	4,169	436,186
February 03, 2025	4,243	4,274	4,240.28	4,274	4,178	240,971
January 31, 2025	4,237	4,305	4,271.04	4,364	4,211	328,927
January 30, 2025	4,315	4,224	4,190.68	4,348	4,168	683,720
January 29, 2025	4,335	4,327	4,292.87	4,350	4,260	467,404
January 28, 2025	4,414	4,345	4,310.72	4,419	4,270	470,229
January 27, 2025	4,475	4,433	4,398.03	4,475	4,412	375,086
January 24, 2025	4,460	4,462	4,426.8	4,492	4,434	242,873
January 23, 2025	4,500	4,457	4,421.84	4,529	4,448	297,787
January 22, 2025	4,474	4,446	4,410.93	4,482	4,401	162,943
January 21, 2025	4,386	4,495	4,459.54	4,495	4,364	383,086
January 20, 2025	4,341	4,410	4,375.21	4,455	4,340	225,264
January 17, 2025	4,323	4,341	4,306.71	4,345	4,259	359,936
January 16, 2025	4,344	4,317	4,282.9	4,344	4,262	452,518
January 15, 2025	4,301	4,303	4,269.01	4,397	4,290	363,444
January 14, 2025	4,250	4,299	4,264.69	4,341	4,250	307,551
January 13, 2025	4,240	4,251	4,251	4,269	4,214	162,107
January 10, 2025	4,259	4,238	4,238	4,280	4,199	240,981
January 09, 2025	4,209	4,240	4,240	4,261	4,201	232,237
January 08, 2025	4,143	4,198	4,198	4,206	4,114	268,852
January 07, 2025	4,284	4,156	4,156	4,284	4,126	401,244

Smurfit Kappa Group Plc (SKG.L) LSE