Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Kerry Group plc (KYGA.L)

Compare
93.40
+1.40
+(1.52%)
At close: 5:13:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202591.6593.4091.3893.4093.406,685
Apr 14, 202590.8092.0090.4592.0092.002,712
Apr 11, 202589.8091.2089.0089.0089.0011,794
Apr 10, 2025 0.89 Dividend
Apr 10, 202589.0091.0087.8090.5090.5020,219
Apr 9, 202591.4092.3089.6091.8090.918,747
Apr 8, 202593.4093.9591.8093.5092.5914,881
Apr 7, 202595.0095.1090.0090.0089.1326,243
Apr 4, 2025100.00100.4097.2597.2096.2626,657
Apr 3, 202597.0099.2094.9597.4096.46413,698
Apr 2, 202596.4096.7095.2095.5094.57254,296
Apr 1, 202597.0097.4095.0095.0094.087,773
Mar 31, 202595.9097.0095.6297.4596.5173,199
Mar 28, 202595.7096.8095.7096.2095.2712,212
Mar 27, 202592.0095.9092.0092.0091.118,837
Mar 26, 202593.5094.5093.1095.5094.574,181
Mar 25, 202594.6095.0093.0095.5094.57332,860
Mar 24, 202594.1096.1093.4093.4092.49308,152
Mar 21, 202596.5096.6095.2596.6095.6688,040
Mar 20, 202595.6096.5593.4093.4092.4917,323
Mar 19, 202594.8096.1094.8095.2094.28121,007
Mar 18, 202595.4096.3593.8093.8092.89323,361
Mar 17, 202595.2096.3095.2095.5094.5710,643
Mar 14, 202594.2095.3494.0094.0093.0910,420
Mar 13, 202594.6098.1094.1398.1097.1513,600
Mar 12, 202595.0095.8093.9095.8094.8725,484
Mar 11, 202595.2097.1193.4093.4092.49110,928
Mar 10, 202597.7097.8096.8098.0097.05127,929
Mar 7, 202596.7097.5096.4097.0096.0667,945
Mar 6, 202598.3099.0096.2596.9095.9667,902
Mar 5, 202599.90102.6098.0098.0097.05234,372
Mar 4, 2025102.60103.70101.70101.00100.02272,402
Mar 3, 2025101.40102.70100.40101.00100.0239,609
Feb 28, 202599.90101.4099.2598.4097.4554,488
Feb 27, 202598.80100.2098.8098.0097.056,752
Feb 26, 2025100.40100.7099.0099.0098.042,395
Feb 25, 202599.20100.3099.0099.6098.63187,364
Feb 24, 202598.3099.6597.2099.0098.0412,242
Feb 21, 202597.3097.5596.7596.6095.66145,859
Feb 20, 202596.6099.1096.6099.1098.145,879
Feb 19, 202597.0097.8596.6096.1095.17117,795
Feb 18, 202596.90100.6096.6096.6095.6614,319
Feb 17, 202597.4098.5097.4098.4097.459,129
Feb 14, 202598.4099.0096.9096.9095.9646,667
Feb 13, 202597.9599.0097.9598.4097.452,740
Feb 12, 202599.9099.9097.9598.4097.4563,347
Feb 11, 202598.8099.4098.7099.4098.4416,496
Feb 10, 202598.6098.8097.9598.2597.30152,758
Feb 7, 202599.5099.8097.7599.8098.8314,083
Feb 6, 202599.6099.6098.9099.0098.043,168
Feb 5, 202598.7099.4097.1097.1096.163,453
Feb 4, 202599.2099.2097.0097.0096.062,749
Feb 3, 202598.2098.7596.3096.3095.3728,455
Jan 31, 2025101.00101.0099.1599.7098.737,132
Jan 30, 2025100.00100.7099.55100.2099.23211,090
Jan 29, 202599.00100.1099.0099.5098.543,177
Jan 28, 202597.00102.2097.0099.8098.8315,422
Jan 27, 202596.0096.6595.3595.4094.4850,666
Jan 24, 202594.8095.7594.8094.5093.58427,289
Jan 23, 202595.8095.8594.5094.5093.587,043
Jan 22, 202595.2095.9094.8095.0094.0872,756
Jan 21, 202594.3095.3093.6594.2593.34103,963
Jan 20, 202593.2094.0593.0093.0092.1087,071
Jan 17, 202593.0093.2592.4592.2091.315,156
Jan 16, 202592.4093.0091.0591.5090.613,630
Jan 15, 202591.3091.9591.0091.5090.6190,289
Jan 14, 202593.0093.0090.9591.5090.6114,732
Jan 13, 202591.3091.8991.1091.5090.612,292
Jan 10, 202592.7093.5092.0092.6591.754,206
Jan 9, 202594.0094.3093.5092.8591.955,760
Jan 8, 202592.5094.2092.0092.8091.90180,338
Jan 7, 202594.0094.2092.7092.8091.903,138
Jan 6, 202593.6094.0092.9092.8091.906,936
Jan 3, 202593.4093.4592.5592.5091.603,826
Jan 2, 202587.1093.0587.1087.1086.262,064
Dec 31, 202492.9093.0090.9090.9090.021,088
Dec 30, 202492.0092.5591.0091.0090.1210,747
Dec 27, 202491.2092.3291.1091.1090.221,518
Dec 24, 202491.6091.7391.6092.2091.31252
Dec 23, 202491.9092.8591.6091.6090.713,211
Dec 20, 202492.3092.4090.7091.9091.01137,420
Dec 19, 202492.0092.1591.1091.5090.619,023
Dec 18, 202491.4092.0090.6091.0090.12554,081
Dec 17, 202491.0092.6090.0090.0089.1316,515
Dec 16, 202491.3091.8090.6091.8090.915,264
Dec 13, 202490.9091.8090.4089.5088.63129,207
Dec 12, 202490.3090.9589.8089.5088.6311,073
Dec 11, 202490.1090.1089.3089.5088.63129,880
Dec 10, 202489.1089.7088.1389.5088.639,691
Dec 9, 202488.0088.8087.4089.5088.635,184
Dec 6, 202489.8090.5086.7086.7085.865,297
Dec 5, 202490.4090.8089.5089.5088.63105,298
Dec 4, 202490.7091.4589.9591.2590.3782,264
Dec 3, 202490.8092.3089.9092.3091.415,480
Dec 2, 202490.4091.0589.9088.8087.945,855
Nov 29, 202489.7092.3089.4088.8087.9422,500
Nov 28, 202490.0090.2088.5588.2087.34207,906
Nov 27, 202488.3091.7088.0688.2087.342,140
Nov 26, 202488.8089.9087.8888.2087.34160,905
Nov 25, 202488.2091.7088.2091.7090.8119,936
Nov 22, 202487.7088.0584.7084.7083.888,407
Nov 21, 202485.8085.9084.9588.3087.449,050
Nov 20, 202486.4087.2085.5089.1088.2434,249
Nov 19, 202485.9086.6185.5086.7085.86206,247
Nov 18, 202486.8087.4085.4085.4084.5788,024
Nov 15, 202487.8092.4086.4092.4091.5018,803
Nov 14, 202489.7092.4089.6589.4588.588,334
Nov 13, 202486.8091.1586.8086.8085.9653,965
Nov 12, 202490.2092.4087.3592.4091.50127,244
Nov 11, 202487.9092.4087.3592.4091.504,433
Nov 8, 202488.4090.7086.5089.4588.5831,180
Nov 7, 202489.3090.8088.7588.2587.396,197
Nov 6, 202493.5096.3091.0096.3095.377,890
Nov 5, 202494.2094.7593.9092.0091.114,276
Nov 4, 202490.1095.1090.1090.1089.235,547
Nov 1, 202492.6094.3091.3092.6091.70190,864
Oct 31, 202491.2092.5089.3089.3088.4356,303
Oct 30, 202493.0096.3093.0093.1592.252,437
Oct 29, 202494.3095.5090.0090.0089.132,608
Oct 28, 202494.3095.4093.7093.7092.791,562
Oct 25, 202494.2094.5093.6091.8090.915,024
Oct 24, 202493.3094.5593.3093.3092.408,501
Oct 23, 202493.1093.6092.6091.8090.915,306
Oct 22, 202492.8094.1092.8091.4590.563,117
Oct 21, 202493.3094.6188.4088.8087.948,978
Oct 18, 202493.6094.7093.6091.8090.916,404
Oct 17, 202494.3594.5093.9091.8090.9149,738
Oct 16, 202493.7094.5092.2092.2091.3127,563
Oct 15, 202493.3094.1592.1092.1091.2143,918
Oct 14, 202493.0093.9092.0092.0091.113,633
Oct 11, 202489.0093.6589.0089.0088.146,662
Oct 10, 2024 0.38 Dividend
Oct 10, 202493.6094.0092.3593.8592.94110,751
Oct 9, 202492.0093.0088.4088.4087.1726,246
Oct 8, 202491.1091.1090.1590.8089.5315,105
Oct 7, 202490.4091.1590.0090.0088.74143,727
Oct 4, 202489.7093.0089.7093.0091.705,258
Oct 3, 202491.3092.0089.3089.3088.055,359
Oct 2, 202491.6095.2091.6095.2093.8779,647
Oct 1, 202492.4095.2092.2595.2093.8713,162
Sep 30, 202493.2093.6888.5088.5087.267,118
Sep 27, 202494.0094.2093.2591.3590.07146,588
Sep 26, 202492.8093.6592.3591.7090.4222,490
Sep 25, 202492.2093.1591.5593.1091.8014,413
Sep 24, 202491.2091.2090.4491.7090.428,878
Sep 23, 202490.7091.0085.1085.1083.915,723
Sep 20, 202489.1090.2088.2088.2086.97103,355
Sep 19, 202489.9091.5089.0089.0087.7610,195
Sep 18, 202490.9092.3589.9089.9088.6427,019
Sep 17, 202490.4093.6089.9089.9088.647,274
Sep 16, 202493.5096.6089.9089.9088.643,540
Sep 13, 202492.1093.1089.9089.9088.6421,843
Sep 12, 202489.9092.6089.9091.2089.936,327
Sep 11, 202493.1093.7589.9089.9088.6419,860
Sep 10, 202493.3095.2089.9089.9088.64118,297
Sep 9, 202493.0093.9089.3089.3088.0511,633
Sep 6, 202490.6092.5588.4088.4087.178,282
Sep 5, 202492.3592.3591.6590.5089.24162,119
Sep 4, 202491.7092.1088.0088.0086.7728,441
Sep 3, 202488.0091.2588.0088.0086.7720,581
Sep 2, 202488.0091.0088.0088.0086.771,768
Aug 30, 202490.0090.8188.0088.0086.77188,325
Aug 29, 202489.3090.2088.0088.0086.7728,722
Aug 28, 202488.7089.7088.0088.0086.7747,978
Aug 27, 202489.3089.4588.1088.1086.874,250
Aug 23, 202489.1091.8488.7289.2087.9545,548
Aug 22, 202488.7089.1088.1589.0087.76155,445
Aug 21, 202488.0088.6586.6087.8086.5717,598
Aug 20, 202489.6089.6387.8088.1086.874,581
Aug 19, 202488.0089.6087.7088.9087.661,561
Aug 16, 202488.2088.8088.0088.0086.7745,871
Aug 15, 202488.7089.1085.8085.8084.602,916
Aug 14, 202487.3088.3086.4086.4085.194,281
Aug 13, 202486.6087.4083.6083.6082.43189,218
Aug 12, 202486.8087.3585.6085.6084.4067,747
Aug 9, 202486.0086.1085.3085.8084.6016,471
Aug 8, 202485.7085.9584.4084.4083.229,424
Aug 7, 202486.2086.9084.9084.9083.7142,592
Aug 6, 202486.6087.8085.4085.4084.21382,002
Aug 5, 202483.9088.3579.2079.2078.0917,924
Aug 2, 202484.7087.8579.3079.3078.1921,946
Aug 1, 202485.9086.3584.4084.4083.229,474
Jul 31, 202483.2087.1083.2083.3082.14194,688
Jul 30, 202480.5082.0080.1582.0080.8656,928
Jul 29, 202480.3080.9079.0079.0077.9027,259
Jul 26, 202479.8081.0077.0077.0075.923,081
Jul 25, 202479.5080.4079.0379.7078.5910,162
Jul 24, 202478.6081.0077.8081.0079.875,343
Jul 23, 202480.1081.0079.7081.0079.8734,333
Jul 22, 202479.3080.7579.2580.1078.98160,990
Jul 19, 202479.4079.9278.3078.3077.214,706
Jul 18, 202479.5080.2079.1080.2079.087,736
Jul 17, 202478.4079.2077.6577.8076.71621
Jul 16, 202477.7078.6077.4078.6077.503,824
Jul 15, 202479.1079.3577.6077.6076.526,212
Jul 12, 202478.4079.5576.0076.0074.9417,721
Jul 11, 202478.4078.4076.0076.0074.949,558
Jul 10, 202477.2081.0077.0081.0079.8746,862
Jul 9, 202474.1078.4074.1076.9075.83181,103
Jul 8, 202477.3077.7076.5576.6075.5363,125
Jul 5, 202477.0077.0075.0075.0073.95380,137
Jul 4, 202478.2080.6076.1080.6079.471,268
Jul 3, 202475.8076.3074.1075.4074.3513,970
Jul 2, 202475.5075.9074.1074.1073.07212
Jul 1, 202476.4078.2075.5078.2077.116,377
Jun 28, 202476.1076.4775.6075.6074.543,484
Jun 27, 202475.7077.2074.1074.1073.07135,233
Jun 26, 202476.1077.5075.8077.1076.0282,223
Jun 25, 202476.0076.4075.8875.9074.8412,121
Jun 24, 202475.8076.2575.3075.5074.4528,198
Jun 21, 202474.8077.8073.7077.8076.71291,089
Jun 20, 202474.8074.8573.9073.9072.872,807
Jun 19, 202475.1075.4074.6574.8073.7636,444
Jun 18, 202475.0077.8074.7077.8076.7122,382
Jun 17, 202474.9075.4074.2076.1575.0995,449
Jun 14, 202475.4078.4075.3078.4077.314,241
Jun 13, 202475.5076.5075.5076.5075.43110,921
Jun 12, 202476.4077.1076.1076.3075.235,832
Jun 11, 202476.8077.0576.1076.1075.0415,428
Jun 10, 202476.9079.1076.6079.1078.003,144
Jun 7, 202478.1078.8077.4378.8077.702,575
Jun 6, 202477.9078.1077.5078.1077.011,716
Jun 5, 202477.6077.8077.0077.0075.928,152
Jun 4, 202478.0078.0076.8077.2076.1265,337
Jun 3, 202478.0078.2077.3077.3076.2280,300
May 31, 202477.2078.0577.1077.9076.8168,145
May 30, 202477.4078.8077.2078.8077.703,144
May 29, 202477.7078.1076.8077.9076.8148,200
May 28, 202477.8078.2076.8076.8075.7310,623
May 24, 202478.4078.6078.0579.3578.2430,483
May 23, 202478.8079.2378.6078.7077.60176,034
May 22, 202478.7080.6078.2580.6079.4741,511
May 21, 202478.5078.8078.0578.4077.31537,969
May 20, 202478.2080.4078.1080.4079.2812,775
May 17, 202479.0079.8078.1078.1077.012,168
May 16, 202479.4079.6579.1079.2078.096,789
May 15, 202479.0079.4078.5079.5578.4488,987
May 14, 202480.0080.0079.5580.0078.885,062
May 13, 202480.3080.6079.6580.1078.98186,177
May 10, 202480.5080.5079.3080.5079.382,436
May 9, 202481.6081.6079.5081.6080.462,786
May 8, 202481.1081.6080.2580.8079.6724,688
May 7, 202480.4080.7079.0080.4079.2814,744
May 3, 202483.4083.6080.1082.7081.5517,405
May 2, 202482.1081.2081.2084.3083.12131,440
May 1, 202480.1080.8078.4180.1078.985,831
Apr 30, 202481.1081.5078.8078.8077.7014,408
Apr 29, 202480.9082.0080.1582.0080.8635,779
Apr 26, 202479.5080.1678.7078.7077.6068,593
Apr 25, 202479.2579.4078.3578.5577.4576,896
Apr 24, 202480.9082.1078.9082.1080.95116,083
Apr 23, 202480.5081.3079.8180.1078.98154,428
Apr 22, 202480.2081.5079.6081.5080.3684,073
Apr 19, 202479.4079.8079.0079.4078.2969,813
Apr 18, 202479.4079.7078.7579.7078.59227,638
Apr 17, 202478.7079.9578.6079.9078.7869,239
Apr 16, 202479.2079.9078.8079.3078.19118,339
Apr 15, 202479.9080.5079.3079.3078.19282,256

Related Tickers

AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
10.80
+2.86%
 
GRM.DE General Mills, Inc.
51.25
-0.76%
 
BLDI.TA Baladi Ltd
2,559.00
+0.35%
 
ITC.BK i-Tail Corporation Public Company Limited
13.50
-1.46%
 
MSON-B.ST Midsona AB (publ)
8.92
+1.36%
 
ALFLE.PA Fleury Michon SA
22.58
+0.36%
 
WHATS.BR What's Cooking Group NV/SA
108.50
+1.40%
 
0GM2.IL Lerøy Seafood Group ASA
44.28
+0.54%
 
GL9.IR Glanbia plc
9.97
+0.35%
 
CARR.L Carr's Group plc
125.00
-1.57%