Advertisement
U.S. markets closed

Kerry Group plc (KYGA.L)

LSE - LSE Delayed Price. Currency in EUR
80.55+0.45 (+0.56%)
At close: 06:28PM GMT
  • Dividend

    KYGA.L announced a cash dividend of 0.808 with an ex-date of Apr. 11, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202480.2580.5579.4380.5580.55109,795
Mar 27, 202481.1081.1079.2380.1080.1065,793
Mar 26, 202481.0083.2080.3082.6082.60232,098
Mar 25, 202481.4581.9080.6681.9081.90193,907
Mar 22, 202481.8583.2080.8583.2083.2067,201
Mar 21, 202481.1583.0080.9883.0083.0034,047
Mar 20, 202482.0083.2081.1081.1081.1055,909
Mar 19, 202481.5081.9581.3081.5581.55159,795
Mar 18, 202482.2083.2080.6581.9581.9514,730
Mar 15, 202480.9583.2080.8682.3582.35459,076
Mar 14, 202481.9083.1681.0581.4081.40618,535
Mar 13, 202482.1582.5281.0082.2582.2597,054
Mar 12, 202482.4582.5881.5582.1082.10137,522
Mar 11, 202482.2582.7881.4081.4081.40164,702
Mar 08, 202482.3582.3581.2281.7581.75199,850
Mar 07, 202480.9582.1080.6081.5581.55183,351
Mar 06, 202481.0581.6278.7580.5080.50175,009
Mar 05, 202479.6581.2179.6580.3080.30167,743
Mar 04, 202481.2581.4079.7079.7079.7037,599
Mar 01, 202480.9081.5678.7580.1580.1576,150
Feb 29, 202480.3581.3878.7580.2580.25119,645
Feb 28, 202479.9080.9079.0480.6080.60123,886
Feb 27, 202480.9582.4579.2582.4582.4588,012
Feb 26, 202481.0581.6078.7578.7578.75270,317
Feb 23, 202481.5581.9280.4081.8581.85128,850
Feb 22, 202480.4081.2279.7480.1080.10287,156
Feb 21, 202479.3580.6578.6480.6580.65223,192
Feb 20, 202479.1579.9578.5179.1579.15102,711
Feb 19, 202477.4579.1476.7679.0079.00614,119
Feb 16, 202479.2079.4476.0677.4577.45339,163
Feb 15, 202479.1581.9877.8879.9079.90291,924
Feb 14, 202480.2582.0680.2081.8081.80109,314
Feb 13, 202480.1580.9880.1580.5580.5568,556
Feb 12, 202479.8580.6079.4079.4079.40161,595
Feb 09, 202482.2082.5079.1579.3079.30184,419
Feb 08, 202481.5082.6881.3081.5081.50308,313
Feb 07, 202480.9581.8078.5578.5578.55357,814
Feb 06, 202480.2081.0579.8579.8579.8544,413
Feb 05, 202479.4080.8578.0578.8578.8563,422
Feb 02, 202481.5582.1878.7078.7078.70373,935
Feb 01, 202482.7083.1080.8580.8580.85175,129
Jan 31, 202481.4082.9581.4082.7582.7589,205
Jan 30, 202481.9582.3581.0581.0581.0543,952
Jan 29, 202481.1581.9180.4080.4080.4074,422
Jan 26, 202480.8081.5080.4081.0081.00156,365
Jan 25, 202479.8080.7479.4479.5079.5077,902
Jan 24, 202480.4580.7077.5577.5577.55116,606
Jan 23, 202479.3079.8876.7576.7576.75225,572
Jan 22, 202478.7579.7078.6878.6078.60250,615
Jan 19, 202477.7078.5877.2477.1377.13157,948
Jan 18, 202476.5077.2875.5075.5075.5032,406
Jan 17, 202476.5577.1576.1677.6877.68153,715
Jan 16, 202476.6077.3576.1077.3577.3523,462
Jan 15, 202476.4078.0075.7878.0078.00118,259
Jan 12, 202475.9076.3575.0575.3575.35247,238
Jan 11, 202476.6577.0575.4076.1076.10493,415
Jan 10, 202477.7078.0075.6577.0077.0099,811
Jan 09, 202477.8578.3077.6577.7077.70193,753
Jan 08, 202476.7078.0275.4077.6077.60160,537
Jan 05, 202477.5577.7876.4576.9076.90135,153
Jan 04, 202478.1078.7477.3077.3077.3045,725
Jan 03, 202478.0078.5677.0477.8577.85429,732
Jan 02, 202478.6079.0676.6577.3577.3582,717
Dec 29, 202378.4079.1078.1079.1079.1012,335
Dec 28, 202378.1078.5876.6677.2577.2568,606
Dec 27, 202376.0078.3675.8576.8576.85255,948
Dec 22, 202376.4076.8275.5476.8076.80119,012
Dec 21, 202375.0576.4074.8876.4076.40106,949
Dec 20, 202375.2575.7072.8075.5575.55123,056
Dec 19, 202375.3075.8574.7775.0075.00174,187
Dec 18, 202374.3575.2573.5474.1074.10264,847
Dec 15, 202374.5074.7473.7474.1074.10221,769
Dec 14, 202376.0576.5674.3375.0075.00380,603
Dec 13, 202374.0075.5073.6475.5075.50826,784
Dec 12, 202374.2075.7573.7275.7575.7534,682
Dec 11, 202374.1576.0574.0676.0576.0578,326
Dec 08, 202375.2075.2074.2774.5574.55301,525
Dec 07, 202375.2575.4074.6075.4075.404,066
Dec 06, 202374.9576.9074.3576.9076.9059,534
Dec 05, 202374.3575.5574.0074.6574.6563,627
Dec 04, 202374.1074.4572.8574.1574.1548,324
Dec 01, 202373.7574.3773.4073.9073.90145,699
Nov 30, 202374.1075.0673.5274.9074.90618,295
Nov 29, 202374.3574.4873.6274.3074.30111,600
Nov 28, 202373.5575.4573.0675.4575.45454,766
Nov 27, 202374.9074.9074.0574.4574.4527,019
Nov 24, 202373.5074.4873.4574.4574.4598,062
Nov 23, 202372.9074.1172.9073.8573.8524,212
Nov 22, 202372.2573.8871.8473.6073.60429,633
Nov 21, 202372.4572.6571.6071.7071.70205,628
Nov 20, 202373.1573.5571.8672.2072.2042,754
Nov 17, 202373.5073.9572.7273.4573.45485,332
Nov 16, 202373.8074.2073.5273.9573.9540,443
Nov 15, 202374.3274.8273.5674.3574.35213,870
Nov 14, 202372.6473.8472.3473.6373.63132,963
Nov 13, 202372.4073.2071.4873.2073.20147,192
Nov 10, 202373.4574.0472.4872.5072.5042,107
Nov 09, 202374.3074.8473.6074.0074.00114,750
Nov 08, 202373.6074.4773.6074.4574.45287,024
Nov 07, 202375.8075.8073.7574.0074.00164,066
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...