Kerry Group plc (KRZ.IR)

Compare

91.45

-5.60

(-5.77%)

At close: 4:31:03 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	94.65	95.20	91.45	91.45	91.45	696,583
Apr 4, 2025	98.80	100.40	97.05	97.05	97.05	677,537
Apr 3, 2025	94.95	99.20	94.95	98.65	98.65	250,262
Apr 2, 2025	96.25	96.95	95.25	95.75	95.75	272,126
Apr 1, 2025	96.75	97.50	96.00	96.80	96.80	328,305
Mar 31, 2025	95.90	96.95	95.35	96.80	96.80	347,128
Mar 28, 2025	95.20	96.70	95.20	96.15	96.15	343,740
Mar 27, 2025	94.20	95.90	94.20	95.75	95.75	643,718
Mar 26, 2025	93.40	94.80	93.25	94.80	94.80	364,542
Mar 25, 2025	94.45	95.00	92.95	92.95	92.95	243,652
Mar 24, 2025	96.10	96.50	93.25	94.40	94.40	271,227
Mar 21, 2025	95.45	96.75	95.10	96.40	96.40	1,242,409
Mar 20, 2025	95.20	96.60	95.05	95.60	95.60	518,913
Mar 19, 2025	94.95	96.05	94.85	95.25	95.25	304,697
Mar 18, 2025	96.35	96.45	95.05	95.25	95.25	293,810
Mar 17, 2025	95.00	96.35	95.00	96.10	96.10	211,519
Mar 14, 2025	94.85	95.45	94.25	95.15	95.15	263,191
Mar 13, 2025	93.95	95.30	93.65	94.65	94.65	503,753
Mar 12, 2025	95.20	95.70	93.70	94.45	94.45	344,379
Mar 11, 2025	96.75	96.95	94.95	95.15	95.15	269,989
Mar 10, 2025	97.30	97.95	96.75	96.95	96.95	270,796
Mar 7, 2025	97.15	97.90	96.30	97.05	97.05	259,478
Mar 6, 2025	98.80	99.05	95.95	97.05	97.05	586,053
Mar 5, 2025	102.20	102.50	98.80	98.80	98.80	707,492
Mar 4, 2025	101.70	103.70	101.40	103.70	103.70	366,694
Mar 3, 2025	101.10	102.70	100.20	102.00	102.00	331,938
Feb 28, 2025	99.25	101.30	98.80	101.30	101.30	738,483
Feb 27, 2025	98.55	100.30	98.50	99.95	99.95	302,256
Feb 26, 2025	100.00	100.90	98.90	98.95	98.95	239,694
Feb 25, 2025	99.50	100.30	99.00	100.30	100.30	370,831
Feb 24, 2025	98.00	99.70	97.70	99.65	99.65	308,232
Feb 21, 2025	96.90	97.80	96.35	97.60	97.60	251,367
Feb 20, 2025	98.00	98.00	96.60	96.95	96.95	767,319
Feb 19, 2025	96.80	97.85	96.25	97.50	97.50	356,869
Feb 18, 2025	97.45	100.50	96.25	96.65	96.65	398,910
Feb 17, 2025	97.70	98.55	97.55	98.40	98.40	291,887
Feb 14, 2025	99.00	99.25	97.60	98.25	98.25	302,786
Feb 13, 2025	98.50	99.25	97.50	99.25	99.25	300,809
Feb 12, 2025	99.50	100.10	97.85	98.50	98.50	264,664
Feb 11, 2025	99.00	99.40	98.65	99.40	99.40	294,905
Feb 10, 2025	97.95	98.85	97.80	98.40	98.40	219,433
Feb 7, 2025	99.10	99.55	97.75	97.75	97.75	186,593
Feb 6, 2025	99.10	99.70	98.65	98.65	98.65	382,627
Feb 5, 2025	97.80	99.50	97.80	99.05	99.05	227,188
Feb 4, 2025	98.00	99.60	97.85	97.85	97.85	283,444
Feb 3, 2025	97.35	99.15	97.35	98.15	98.15	236,119
Jan 31, 2025	100.50	101.00	99.05	99.15	99.15	330,924
Jan 30, 2025	99.55	100.90	99.55	100.20	100.20	255,884
Jan 29, 2025	100.00	100.20	98.75	99.50	99.50	260,443
Jan 28, 2025	96.75	100.80	96.75	100.10	100.10	417,127
Jan 27, 2025	95.35	96.65	95.35	96.65	96.65	363,424
Jan 24, 2025	95.50	95.90	95.00	95.70	95.70	224,010
Jan 23, 2025	95.05	95.95	94.95	95.65	95.65	233,927
Jan 22, 2025	94.75	95.95	94.70	95.45	95.45	356,704
Jan 21, 2025	93.65	95.35	93.65	95.35	95.35	288,059
Jan 20, 2025	93.05	94.10	92.60	94.00	94.00	168,238
Jan 17, 2025	92.75	93.35	92.40	93.00	93.00	264,743
Jan 16, 2025	91.10	92.55	90.90	92.45	92.45	233,597
Jan 15, 2025	91.35	92.10	90.95	91.20	91.20	281,044
Jan 14, 2025	91.90	92.35	90.95	91.20	91.20	247,757
Jan 13, 2025	91.50	92.15	90.85	91.20	91.20	217,489
Jan 10, 2025	93.90	94.05	92.15	92.15	92.15	518,922
Jan 9, 2025	93.45	94.35	93.30	94.15	94.15	420,698
Jan 8, 2025	94.05	94.10	92.15	93.25	93.25	277,706
Jan 7, 2025	93.25	94.30	92.40	93.85	93.85	166,834
Jan 6, 2025	93.55	94.20	92.65	92.95	92.95	249,191
Jan 3, 2025	92.75	93.50	92.15	93.45	93.45	220,032
Jan 2, 2025	93.15	93.25	92.20	92.75	92.75	133,535
Dec 31, 2024	92.55	93.25	92.35	93.25	93.25	53,918
Dec 30, 2024	92.00	92.75	91.65	92.55	92.55	174,731
Dec 27, 2024	91.55	92.40	90.75	92.10	92.10	139,414
Dec 24, 2024	92.20	92.20	91.45	91.45	91.45	31,255
Dec 23, 2024	92.00	93.00	91.30	91.70	91.70	162,830
Dec 20, 2024	91.65	92.70	90.70	92.00	92.00	874,695
Dec 19, 2024	91.25	92.25	91.20	92.05	92.05	391,711
Dec 18, 2024	91.65	92.10	90.90	91.75	91.75	278,094
Dec 17, 2024	90.30	92.65	90.10	91.95	91.95	313,721
Dec 16, 2024	91.05	91.35	90.45	91.05	91.05	254,651
Dec 13, 2024	90.40	91.95	90.40	91.40	91.40	262,596
Dec 12, 2024	89.75	91.15	89.75	90.55	90.55	271,856
Dec 11, 2024	89.30	90.15	89.30	90.05	90.05	235,558
Dec 10, 2024	88.00	89.65	88.00	89.30	89.30	258,037
Dec 9, 2024	88.95	89.10	87.45	87.80	87.80	380,975
Dec 6, 2024	90.20	90.65	88.60	88.60	88.60	533,748
Dec 5, 2024	91.25	91.25	89.60	89.85	89.85	270,525
Dec 4, 2024	89.95	91.55	89.65	91.45	91.45	209,678
Dec 3, 2024	90.60	91.45	90.00	90.00	90.00	331,518
Dec 2, 2024	91.20	91.50	90.00	90.10	90.10	287,421
Nov 29, 2024	89.55	91.80	89.35	91.45	91.45	368,897
Nov 28, 2024	88.55	90.25	88.55	89.55	89.55	272,020
Nov 27, 2024	88.70	89.85	87.65	88.60	88.60	304,159
Nov 26, 2024	88.10	89.15	87.45	89.05	89.05	305,503
Nov 25, 2024	88.10	89.00	88.10	88.70	88.70	929,435
Nov 22, 2024	85.75	88.10	85.75	87.85	87.85	296,775
Nov 21, 2024	86.40	86.50	84.75	85.95	85.95	233,348
Nov 20, 2024	86.00	87.50	85.55	86.60	86.60	281,702
Nov 19, 2024	86.45	86.95	85.55	85.60	85.60	231,554
Nov 18, 2024	86.75	87.70	86.35	86.50	86.50	323,994
Nov 15, 2024	89.85	90.95	86.15	86.70	86.70	538,879
Nov 14, 2024	90.35	91.25	89.40	90.85	90.85	506,228
Nov 13, 2024	91.15	91.30	89.95	90.30	90.30	353,185
Nov 12, 2024	87.35	91.95	87.30	91.30	91.30	487,725
Nov 11, 2024	88.25	88.65	86.95	87.80	87.80	302,445
Nov 8, 2024	88.50	89.40	87.90	87.90	87.90	257,216
Nov 7, 2024	90.30	90.80	88.35	88.35	88.35	422,025
Nov 6, 2024	94.25	95.25	90.55	90.70	90.70	380,499
Nov 5, 2024	93.65	94.65	93.65	93.85	93.85	269,728
Nov 4, 2024	93.65	95.15	93.50	93.90	93.90	262,860
Nov 1, 2024	91.30	94.30	91.30	94.30	94.30	664,923
Oct 31, 2024	93.10	93.45	90.90	91.50	91.50	553,344
Oct 30, 2024	93.90	94.15	93.15	93.30	93.30	290,186
Oct 29, 2024	95.00	95.55	94.05	94.40	94.40	173,132
Oct 28, 2024	94.80	95.60	94.65	95.55	95.55	136,017
Oct 25, 2024	94.35	94.75	93.60	94.75	94.75	218,476
Oct 24, 2024	92.70	94.55	92.70	94.50	94.50	329,363
Oct 23, 2024	93.25	93.65	92.70	92.80	92.80	326,334
Oct 22, 2024	93.50	94.15	92.75	93.50	93.50	228,463
Oct 21, 2024	94.45	94.80	93.05	93.50	93.50	184,690
Oct 18, 2024	94.15	94.80	93.95	94.60	94.60	220,611
Oct 17, 2024	94.05	94.60	93.70	94.35	94.35	197,362
Oct 16, 2024	92.95	94.65	92.80	94.50	94.50	568,081
Oct 15, 2024	92.70	94.15	92.70	93.10	93.10	283,830
Oct 14, 2024	93.00	94.00	93.00	93.45	93.45	146,144
Oct 11, 2024	93.50	93.75	92.50	93.40	93.40	305,785
Oct 10, 2024	0.38 Dividend
Oct 10, 2024	92.35	93.85	92.30	93.65	93.65	442,309
Oct 9, 2024	91.05	93.00	91.05	92.95	92.57	362,802
Oct 8, 2024	89.90	91.15	89.80	90.85	90.48	323,527
Oct 7, 2024	90.60	91.15	90.20	90.40	90.03	285,865
Oct 4, 2024	91.05	91.35	90.00	90.40	90.03	337,042
Oct 3, 2024	91.50	92.15	90.60	91.10	90.73	335,583
Oct 2, 2024	92.65	92.75	91.65	91.80	91.42	541,113
Oct 1, 2024	93.40	93.55	92.25	92.65	92.27	435,861
Sep 30, 2024	93.05	93.80	92.55	93.15	92.77	237,009
Sep 27, 2024	93.70	94.30	93.25	93.50	93.12	296,606
Sep 26, 2024	93.00	93.65	92.00	93.65	93.27	339,839
Sep 25, 2024	91.05	93.15	90.90	93.15	92.77	485,499
Sep 24, 2024	90.80	91.35	90.35	91.20	90.83	238,530
Sep 23, 2024	89.20	91.05	88.60	90.60	90.23	338,330
Sep 20, 2024	89.80	90.15	88.40	88.95	88.59	639,745
Sep 19, 2024	90.55	90.90	89.25	89.85	89.48	653,064
Sep 18, 2024	91.65	92.30	90.10	90.55	90.18	319,751
Sep 17, 2024	93.35	93.65	91.65	91.85	91.47	355,752
Sep 16, 2024	92.70	93.20	92.45	92.95	92.57	116,956
Sep 13, 2024	92.00	92.85	91.55	92.80	92.42	245,021
Sep 12, 2024	92.25	92.75	91.00	91.95	91.57	291,888
Sep 11, 2024	95.20	95.20	91.55	91.95	91.57	522,602
Sep 10, 2024	93.70	95.25	93.65	95.10	94.71	319,637
Sep 9, 2024	92.50	93.85	92.20	93.85	93.47	391,768
Sep 6, 2024	91.40	92.60	91.35	92.40	92.02	373,060
Sep 5, 2024	91.65	92.50	91.60	91.65	91.27	240,058
Sep 4, 2024	90.50	92.15	90.50	91.90	91.52	294,187
Sep 3, 2024	90.70	91.35	90.50	91.25	90.88	226,600
Sep 2, 2024	89.55	91.00	89.55	90.65	90.28	147,629
Aug 30, 2024	89.90	90.95	89.45	90.80	90.43	569,131
Aug 29, 2024	89.15	90.15	89.05	89.95	89.58	250,087
Aug 28, 2024	89.70	89.80	88.80	89.25	88.88	189,780
Aug 27, 2024	88.60	89.45	88.35	89.45	89.08	293,332
Aug 26, 2024	89.40	89.40	89.40	89.40	89.03	-
Aug 23, 2024	88.65	89.65	88.65	89.40	89.03	181,105
Aug 22, 2024	88.15	88.95	87.95	88.65	88.29	242,958
Aug 21, 2024	88.00	88.65	87.25	88.65	88.29	220,783
Aug 20, 2024	89.60	89.90	87.95	88.00	87.64	423,418
Aug 19, 2024	88.35	89.60	88.35	89.60	89.23	221,806
Aug 16, 2024	88.40	88.70	88.00	88.65	88.29	226,334
Aug 15, 2024	88.00	89.30	87.85	88.15	87.79	191,108
Aug 14, 2024	87.50	88.40	87.45	88.15	87.79	328,124
Aug 13, 2024	86.60	87.40	86.60	87.40	87.04	182,935
Aug 12, 2024	86.35	87.35	86.35	86.85	86.49	192,691
Aug 9, 2024	85.45	86.10	85.25	86.05	85.70	553,371
Aug 8, 2024	86.00	86.15	85.00	85.65	85.30	336,075
Aug 7, 2024	86.50	87.40	85.95	85.95	85.60	565,506
Aug 6, 2024	87.50	87.70	86.30	86.40	86.05	532,037
Aug 5, 2024	86.65	88.50	86.65	87.60	87.24	543,870
Aug 2, 2024	85.35	87.90	85.20	87.65	87.29	705,191
Aug 1, 2024	85.60	86.55	84.90	85.60	85.25	427,371
Jul 31, 2024	83.60	87.05	83.45	86.40	86.05	566,964
Jul 30, 2024	80.70	81.55	80.15	81.20	80.87	460,476
Jul 29, 2024	80.45	80.90	79.70	80.60	80.27	314,737
Jul 26, 2024	79.80	80.70	79.40	80.45	80.12	361,506
Jul 25, 2024	79.10	80.15	78.80	79.90	79.57	421,769
Jul 24, 2024	79.65	80.75	77.60	79.25	78.93	383,402
Jul 23, 2024	80.15	80.55	79.80	79.95	79.62	318,417
Jul 22, 2024	79.25	80.75	79.00	79.90	79.57	358,908
Jul 19, 2024	79.65	80.10	79.10	79.10	78.78	265,550
Jul 18, 2024	79.00	80.35	79.00	80.10	79.77	347,085
Jul 17, 2024	77.80	79.10	77.65	79.00	78.68	393,010
Jul 16, 2024	77.80	78.35	77.25	78.05	77.73	330,252
Jul 15, 2024	79.45	79.65	78.20	78.20	77.88	352,933
Jul 12, 2024	78.60	79.80	78.00	79.55	79.22	402,655
Jul 11, 2024	77.90	78.60	77.70	78.10	77.78	516,582
Jul 10, 2024	77.00	77.85	76.75	77.85	77.53	274,790
Jul 9, 2024	78.00	78.45	77.00	77.00	76.68	412,421
Jul 8, 2024	76.55	77.70	76.55	77.20	76.88	252,477
Jul 5, 2024	75.70	77.30	75.70	76.50	76.19	245,273
Jul 4, 2024	76.00	76.95	75.90	75.90	75.59	248,876
Jul 3, 2024	76.00	76.40	75.55	76.10	75.79	361,070
Jul 2, 2024	75.70	76.00	75.30	75.85	75.54	356,913
Jul 1, 2024	76.40	76.85	75.55	75.75	75.44	385,224
Jun 28, 2024	76.75	76.90	75.65	75.65	75.34	381,643
Jun 27, 2024	77.20	77.25	75.55	76.60	76.29	429,481
Jun 26, 2024	75.85	77.45	75.65	77.10	76.78	1,277,869
Jun 25, 2024	76.00	76.65	75.60	75.90	75.59	561,923
Jun 24, 2024	75.30	76.30	75.30	75.95	75.64	824,851
Jun 21, 2024	74.40	75.70	74.25	75.70	75.39	1,514,859
Jun 20, 2024	75.15	75.15	74.15	74.40	74.10	717,052
Jun 19, 2024	75.00	75.30	74.55	75.20	74.89	586,278
Jun 18, 2024	75.35	75.75	74.90	75.05	74.74	283,531
Jun 17, 2024	75.40	75.50	74.40	75.10	74.79	309,419
Jun 14, 2024	75.80	75.85	75.30	75.30	74.99	563,933
Jun 13, 2024	76.05	76.15	75.60	75.95	75.64	281,891
Jun 12, 2024	76.35	76.85	76.10	76.30	75.99	443,006
Jun 11, 2024	77.25	77.25	76.20	76.20	75.89	433,765
Jun 10, 2024	76.90	77.40	76.60	76.95	76.63	277,721
Jun 7, 2024	77.80	78.35	77.30	77.30	76.98	215,513
Jun 6, 2024	77.55	78.05	77.55	77.75	77.43	288,535
Jun 5, 2024	77.85	78.10	77.15	77.60	77.28	296,469
Jun 4, 2024	77.50	78.40	77.30	77.70	77.38	468,211
Jun 3, 2024	78.20	78.25	77.50	77.80	77.48	380,281
May 31, 2024	77.90	78.00	77.00	77.80	77.48	988,689
May 30, 2024	77.65	77.95	77.10	77.75	77.43	342,704
May 29, 2024	77.50	78.05	77.40	77.70	77.38	437,160
May 28, 2024	78.05	78.15	77.30	77.60	77.28	335,167
May 27, 2024	78.10	78.10	78.10	78.10	77.78	-
May 24, 2024	78.40	78.80	78.00	78.10	77.78	421,905
May 23, 2024	79.10	79.35	78.60	78.60	78.28	265,040
May 22, 2024	78.55	79.30	78.10	79.30	78.97	307,378
May 21, 2024	78.40	78.75	77.80	78.75	78.43	340,363
May 20, 2024	78.70	78.85	78.05	78.45	78.13	598,076
May 17, 2024	78.80	79.70	78.55	78.80	78.48	435,710
May 16, 2024	78.50	79.90	78.40	79.05	78.73	361,818
May 15, 2024	79.40	79.50	78.20	78.25	77.93	366,592
May 14, 2024	79.55	79.95	79.40	79.45	79.12	240,176
May 13, 2024	79.90	80.55	79.65	79.65	79.32	278,324
May 10, 2024	79.60	80.00	79.30	80.00	79.67	293,606
May 9, 2024	79.35	80.65	79.35	79.50	79.17	460,266
May 8, 2024	80.65	81.30	80.20	80.30	79.97	329,974
May 7, 2024	80.60	80.80	78.90	80.45	80.12	575,125
May 3, 2024	82.50	83.60	80.00	80.40	80.07	729,936
May 2, 2024	81.20	83.80	80.80	82.45	82.11	757,695
Apr 30, 2024	80.90	81.60	80.50	80.80	80.47	405,426
Apr 29, 2024	80.15	81.25	80.05	80.85	80.52	335,330
Apr 26, 2024	79.45	80.25	79.10	80.15	79.82	307,675
Apr 25, 2024	79.25	79.60	78.20	79.40	79.07	679,956
Apr 24, 2024	80.00	81.15	78.90	79.45	79.12	667,682
Apr 23, 2024	80.90	81.35	79.75	80.30	79.97	313,419
Apr 22, 2024	79.60	81.10	79.60	80.80	80.47	285,884
Apr 19, 2024	78.95	79.70	78.90	79.40	79.07	293,456
Apr 18, 2024	79.10	79.75	78.65	79.05	78.73	235,508
Apr 17, 2024	79.35	80.05	78.65	79.05	78.73	519,852
Apr 16, 2024	79.55	80.10	78.70	79.25	78.93	484,397
Apr 15, 2024	80.10	80.60	79.80	79.90	79.57	563,919
Apr 12, 2024	80.50	81.55	79.85	80.50	80.17	579,999
Apr 11, 2024	0.81 Dividend
Apr 11, 2024	78.15	80.35	78.15	80.35	80.02	599,812
Apr 10, 2024	79.00	79.80	78.70	79.00	77.87	198,094
Apr 9, 2024	77.95	78.95	77.60	78.95	77.82	248,956
Apr 8, 2024	77.55	78.60	76.95	78.00	76.89	196,305

GL9.IR Glanbia plc

9.60

-2.83%

GLB.L Glanbia plc

10.40

+3.23%

GNCl.XC

AZU.SG Ebro Foods SA

16.24

-4.13%

GL9.MU Glanbia PLC

9.48

-9.63%

TBS.JO Tiger Brands Limited

26,037.00

+0.60%

TATE.L Tate & Lyle plc

484.20

-2.42%

GNC.L Greencore Group plc

172.60

-2.71%

ABF.L Associated British Foods plc

1,874.00

-3.43%

THS TreeHouse Foods, Inc.

24.46

-5.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Kerry Group plc (KRZ.IR)

Related Tickers