U.S. Markets closed

Smurfit Kappa Group plc (SKG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,316.00-17.00 (-0.73%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20172,324.002,332.002,312.002,316.002,316.00405,736
Sep 25, 20172,335.002,360.502,331.002,333.002,333.00271,469
Sep 22, 20172,354.002,372.002,337.312,347.002,347.00386,683
Sep 21, 20172,391.002,407.672,369.002,369.002,369.00261,840
Sep 20, 20172,425.002,440.002,394.002,398.002,398.00473,907
Sep 19, 20172,370.002,420.002,370.002,413.002,413.00488,180
Sep 18, 20172,366.002,375.002,345.002,373.002,373.00360,419
Sep 15, 20172,357.002,360.742,320.002,342.002,342.00581,999
Sep 14, 20172,391.002,391.002,331.002,347.002,347.001,110,774
Sep 13, 20172,385.002,411.002,377.002,380.002,380.00525,543
Sep 12, 20172,389.002,397.492,337.002,386.002,386.00485,605
Sep 11, 20172,346.002,358.002,331.002,331.002,331.00320,855
Sep 08, 20172,335.002,347.762,317.002,341.002,341.00237,645
Sep 07, 20172,318.002,339.152,311.002,334.002,334.00320,541
Sep 06, 20172,336.002,336.002,313.002,314.002,314.00248,753
Sep 05, 20172,362.002,390.002,330.002,331.002,331.00214,949
Sep 04, 20172,382.002,391.002,358.982,369.002,369.00327,328
Sep 01, 20172,376.002,399.102,363.002,378.002,378.00755,452
Aug 31, 20172,314.002,362.002,304.002,362.002,362.00650,811
Aug 30, 20172,286.002,335.242,278.002,313.002,313.00793,256
Aug 29, 20172,349.002,349.002,268.872,280.002,280.00522,966
Aug 25, 20172,363.002,373.002,346.002,349.002,349.00309,751
Aug 24, 20172,320.002,357.002,320.002,354.002,354.00385,611
Aug 23, 20172,326.002,335.002,302.702,331.002,331.00727,711
Aug 22, 20172,308.002,322.002,292.002,319.002,319.00417,189
Aug 21, 20172,265.002,292.002,263.002,286.002,286.00177,756
Aug 18, 20172,298.002,306.002,271.002,284.002,284.00768,252
Aug 17, 20172,311.002,325.002,280.002,307.002,307.001,136,942
Aug 16, 20172,289.002,299.002,264.002,299.002,299.00996,072
Aug 15, 20172,283.002,309.002,261.882,270.002,270.00824,724
Aug 14, 20172,231.002,272.082,231.002,268.002,268.00457,596
Aug 11, 20172,202.002,244.001,691.612,224.002,224.00955,056
Aug 10, 20172,185.002,204.002,151.002,186.002,186.00488,130
Aug 09, 20172,222.002,222.002,164.002,177.002,177.00851,691
Aug 08, 20172,247.002,252.362,221.002,224.002,224.00230,546
Aug 07, 20172,279.002,288.002,234.002,240.002,240.00301,516
Aug 04, 20172,221.002,279.002,189.002,279.002,279.001,052,783
Aug 03, 20172,253.002,271.292,215.832,217.002,217.00775,141
Aug 02, 20172,310.002,352.002,223.002,260.002,260.001,164,915
Aug 01, 20172,270.002,315.452,242.002,306.002,306.00646,432
Jul 31, 20172,276.002,848.522,218.002,250.002,250.00709,387
Jul 28, 20172,330.002,343.002,279.002,283.002,283.00254,352
Jul 27, 20172,307.002,344.682,307.002,344.002,344.00291,133
Jul 26, 20172,300.002,324.002,280.002,324.002,324.00319,351
Jul 25, 20172,280.002,289.002,257.002,287.002,287.00376,696
Jul 24, 20172,304.002,313.002,241.002,270.002,270.00680,066
Jul 21, 20172,356.002,360.002,304.732,315.002,315.00310,467
Jul 20, 20172,321.002,376.832,321.002,356.002,356.00302,833
Jul 19, 20172,321.002,337.002,296.002,328.002,328.00386,286
Jul 18, 20172,367.002,367.002,293.702,324.002,324.00296,469
Jul 17, 20172,319.002,369.002,319.002,351.002,351.00420,814
Jul 14, 20172,346.002,352.002,320.002,322.002,322.00504,305
Jul 13, 20172,365.002,396.002,336.002,336.002,336.00645,602
Jul 12, 20172,389.002,401.002,356.002,370.002,370.00307,280
Jul 11, 20172,379.002,394.002,356.192,367.002,367.00518,466
Jul 10, 20172,385.002,390.002,367.062,380.002,380.00225,845
Jul 07, 20172,362.002,380.002,330.202,380.002,380.00744,361
Jul 06, 20172,372.002,375.002,314.002,352.002,352.00601,250
Jul 05, 20172,375.002,414.002,375.002,401.002,401.00433,794
Jul 04, 20172,383.002,400.002,360.002,382.002,382.00304,613
Jul 03, 20172,396.002,407.002,375.002,400.002,400.00369,054
Jun 30, 20172,368.002,402.002,349.002,396.002,396.00158,896
Jun 29, 20172,350.002,376.002,338.332,360.002,360.00243,325
Jun 28, 20172,356.002,342.002,304.002,331.002,331.00226,725
Jun 27, 20172,350.002,369.002,343.722,343.722,343.72117,121
Jun 26, 20172,392.002,382.182,333.952,349.622,349.62417,240
Jun 23, 20172,421.002,416.482,339.002,359.002,359.00205,200
Jun 22, 20172,407.002,441.002,404.002,419.002,419.00136,457
Jun 21, 20172,362.002,409.302,362.002,406.002,406.00229,622
Jun 20, 20172,337.002,378.002,336.252,371.002,371.00266,553
Jun 19, 20172,328.002,351.002,324.002,337.002,337.00436,877
Jun 16, 20172,332.002,365.002,300.002,300.002,300.001,645,542
Jun 15, 20172,366.002,366.002,304.002,330.002,330.00624,904
Jun 14, 20172,342.002,374.002,325.002,366.002,366.00799,339
Jun 13, 20172,280.002,342.002,274.002,324.002,324.00641,710
Jun 12, 20172,236.002,288.002,232.002,278.002,278.00401,185
Jun 09, 20172,189.002,284.002,168.152,276.002,276.00803,955
Jun 08, 20172,185.002,198.002,165.002,167.002,167.00307,328
Jun 07, 20172,190.002,214.002,181.002,183.002,183.00404,070
Jun 06, 20172,200.002,217.002,186.002,201.002,201.00290,454
Jun 05, 20172,180.002,217.002,180.002,199.002,199.00308,918
Jun 02, 20172,218.002,239.002,192.732,210.002,210.00360,417
Jun 01, 20172,175.002,210.002,169.002,209.002,209.00371,281
May 31, 20172,194.002,206.002,162.412,181.002,181.00385,427
May 30, 20172,178.002,195.502,165.002,182.002,182.00238,438
May 26, 20172,165.002,182.002,150.952,178.002,178.00300,919
May 25, 20172,146.002,165.002,130.002,157.002,157.00275,070
May 24, 20172,150.002,150.002,127.002,127.002,127.00475,178
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...