U.S. Markets open in 3 hrs 48 mins

Smurfit Kappa Group plc (SKG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,133.00-18.00 (-0.84%)
As of 10:27AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 20172,150.002,150.002,129.002,133.002,133.0044,857
May 23, 20172,142.002,167.912,140.002,151.002,151.00377,993
May 22, 20172,158.002,175.002,133.992,150.002,150.00347,736
May 19, 20172,102.002,147.002,097.002,147.002,147.00416,990
May 18, 20172,150.002,150.002,053.002,099.002,099.00610,967
May 17, 20172,158.002,160.002,094.912,113.002,113.00665,972
May 16, 20172,159.002,178.002,137.332,156.002,156.001,148,508
May 15, 20172,190.002,208.002,160.032,164.002,164.00325,230
May 12, 20172,202.002,214.002,174.752,176.002,176.00352,783
May 11, 20172,181.002,220.002,168.002,205.002,205.00450,192
May 10, 20172,184.002,212.002,155.002,188.002,188.00568,593
May 09, 20172,179.002,207.542,158.682,184.002,184.00692,975
May 08, 20172,188.002,191.002,161.502,167.002,167.00720,326
May 05, 20172,148.002,200.012,148.002,192.002,192.00679,897
May 04, 20172,100.002,158.602,084.002,139.002,139.00947,400
May 03, 20172,093.002,114.752,075.002,114.002,114.001,618,396
May 02, 20172,061.002,099.001,712.742,088.002,088.00547,202
Apr 28, 20172,090.002,090.002,059.282,062.002,062.00461,010
Apr 27, 20172,048.002,098.002,048.002,080.002,080.00463,745
Apr 26, 20172,122.002,122.002,081.002,090.002,090.001,439,050
Apr 25, 20172,114.002,119.002,090.002,105.002,105.00669,264
Apr 24, 20172,030.002,113.002,008.322,103.002,103.001,145,340
Apr 21, 20171,951.002,000.001,951.001,983.001,983.00700,394
Apr 20, 20171,970.001,970.001,946.001,962.001,962.00585,509
Apr 20, 201757.6 Dividend
Apr 19, 20172,030.002,030.001,983.001,988.001,988.00873,861
Apr 18, 20172,066.002,071.842,009.002,025.002,025.00651,167
Apr 13, 20172,046.002,074.002,042.002,066.002,066.00315,142
Apr 12, 20172,050.002,075.002,018.002,068.002,068.00983,191
Apr 11, 20172,060.002,083.002,026.002,042.002,042.00961,638
Apr 10, 20172,051.002,077.872,042.002,056.002,056.00531,933
Apr 07, 20172,047.002,073.002,031.002,057.002,057.00811,934
Apr 06, 20172,054.002,090.002,045.002,065.002,065.00749,964
Apr 05, 20172,107.002,107.002,044.002,086.002,086.00465,701
Apr 04, 20172,102.002,142.002,087.962,092.002,092.00550,476
Apr 03, 20172,117.002,139.342,087.202,105.002,105.00623,698
Mar 31, 20172,169.002,183.262,108.002,121.002,121.00697,574
Mar 30, 20172,120.002,195.792,120.002,177.002,177.00438,317
Mar 29, 20172,140.002,147.002,103.002,130.002,130.00553,998
Mar 28, 20172,100.002,136.002,088.002,132.002,132.00917,122
Mar 27, 20172,080.002,088.002,054.002,080.002,080.00579,790
Mar 24, 20172,167.002,167.002,076.042,087.002,087.00314,526
Mar 23, 20172,164.002,182.002,143.002,155.002,155.00257,745
Mar 22, 20172,160.002,177.002,121.002,175.002,175.00269,573
Mar 21, 20172,213.002,219.062,162.002,162.002,162.00205,956
Mar 20, 20172,235.002,235.002,196.002,204.002,204.00220,852
Mar 17, 20172,240.002,243.002,212.002,232.002,232.00568,209
Mar 16, 20172,198.002,254.002,196.002,222.002,222.00415,582
Mar 15, 20172,172.002,205.692,164.002,204.002,204.00487,602
Mar 14, 20172,231.002,231.002,167.002,183.002,183.00357,521
Mar 13, 20172,189.002,230.522,189.002,216.002,216.00226,011
Mar 10, 20172,236.002,236.002,187.002,200.002,200.00685,237
Mar 09, 20172,227.002,227.002,186.002,198.002,198.00291,516
Mar 08, 20172,214.002,219.002,184.002,215.002,215.00535,792
Mar 07, 20172,210.002,231.052,196.002,202.002,202.00813,278
Mar 06, 20172,176.002,200.002,171.622,197.002,197.00300,587
Mar 03, 20172,169.002,179.082,135.712,170.002,170.00306,789
Mar 02, 20172,232.002,232.002,165.962,169.002,169.00361,814
Mar 01, 20172,139.002,208.002,125.002,186.002,186.00456,925
Feb 28, 20172,128.002,158.002,126.002,146.002,146.00273,647
Feb 27, 20172,144.002,152.002,116.002,139.002,139.00359,613
Feb 24, 20172,138.002,138.002,089.002,119.002,119.00692,931
Feb 23, 20172,170.002,181.002,127.002,127.002,127.00561,637
Feb 22, 20172,206.002,216.002,155.602,170.002,170.00292,704
Feb 21, 20172,260.002,260.002,206.002,216.002,216.00259,667
Feb 20, 20172,250.002,255.172,226.272,246.002,246.00254,073
Feb 17, 20172,197.002,245.002,186.002,237.002,237.00678,096
Feb 16, 20172,153.002,206.002,153.002,203.002,203.00617,245
Feb 15, 20172,160.002,173.002,136.762,159.002,159.00762,528
Feb 14, 20172,140.002,161.002,111.002,137.002,137.00679,674
Feb 13, 20172,129.002,139.002,115.002,130.002,130.00544,679
Feb 10, 20172,138.002,138.002,108.672,115.002,115.00455,896
Feb 09, 20172,173.002,176.482,079.002,125.002,125.00819,686
Feb 08, 20172,153.002,208.672,149.002,160.002,160.00916,628
Feb 07, 20172,160.002,190.002,123.002,144.002,144.001,077,163
Feb 06, 20172,131.002,158.002,128.002,130.002,130.00315,332
Feb 03, 20172,156.002,166.002,131.002,145.002,145.00376,087
Feb 02, 20172,057.002,162.002,055.002,162.002,162.00581,550
Feb 01, 20172,103.002,110.002,059.002,068.002,068.00368,073
Jan 31, 20172,061.002,117.002,061.002,081.002,081.00306,441
Jan 30, 20172,114.002,116.002,068.002,071.002,071.00307,580
Jan 27, 20172,078.002,111.002,054.002,105.002,105.00468,249
Jan 26, 20172,170.002,170.002,045.002,056.002,056.001,130,517
Jan 25, 20172,175.002,186.002,158.002,163.002,163.00929,244
Jan 24, 20172,195.002,196.002,149.002,166.002,166.00822,693
Jan 23, 20172,178.002,211.712,167.392,190.002,190.00839,635
Jan 20, 20172,105.002,186.002,064.002,181.002,181.00944,398
Jan 19, 20172,049.002,130.002,040.002,089.002,089.001,661,154
Jan 18, 20172,150.002,150.002,042.832,060.002,060.00840,531
Jan 17, 20172,112.002,157.342,077.002,110.002,110.00714,475
Jan 16, 20172,128.002,154.002,088.862,113.002,113.00373,410
Jan 13, 20172,160.002,160.002,113.002,129.002,129.00323,611
Jan 12, 20172,096.002,158.002,074.002,153.002,153.00936,568
Jan 11, 20172,091.002,092.002,054.002,075.002,075.00516,173
Jan 10, 20172,014.002,103.002,014.002,103.002,103.00784,008
Jan 09, 20171,984.002,038.001,965.492,025.002,025.00393,000
Jan 06, 20171,970.002,002.001,970.001,990.001,990.00444,438
Jan 05, 20171,930.001,996.001,915.001,973.001,973.00733,153
Jan 04, 20171,906.001,920.001,885.001,920.001,920.00397,700
Jan 03, 20171,884.001,923.221,868.941,896.001,896.00228,050
*Close price adjusted for dividends and splits.
Loading more data...