The Kraft Heinz Company (LON:0JRV)
London · Delayed Price · Currency is GBP · Price in USD 24.87
-0.13 (-0.52%)
At close: Oct 9, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.10 | 25.16 | 24.86 | 24.87 | 24.87 | -0.52% | 46,425 |
| Oct 8, 2025 | 25.40 | 25.47 | 24.97 | 25.00 | 25.00 | -1.19% | 33,231 |
| Oct 7, 2025 | 25.45 | 25.47 | 24.98 | 25.30 | 25.30 | -0.62% | 30,860 |
| Oct 6, 2025 | 26.15 | 26.00 | 25.46 | 25.46 | 25.46 | -2.66% | 50,866 |
| Oct 3, 2025 | 26.05 | 26.23 | 25.98 | 26.16 | 26.16 | 0.82% | 22,097 |
| Oct 2, 2025 | 26.30 | 26.36 | 25.85 | 25.94 | 25.94 | -1.17% | 22,113 |
| Oct 1, 2025 | 26.05 | 26.25 | 25.95 | 26.25 | 26.25 | 1.25% | 12,596 |
| Sep 30, 2025 | 25.73 | 26.04 | 25.50 | 25.93 | 25.93 | 0.79% | 14,661 |
| Sep 29, 2025 | 26.10 | 26.40 | 25.37 | 25.72 | 25.72 | -1.19% | 33,381 |
| Sep 26, 2025 | 25.88 | 26.14 | 25.78 | 26.03 | 26.03 | 0.77% | 11,046 |
| Sep 25, 2025 | 26.68 | 26.89 | 25.81 | 25.83 | 25.83 | -3.36% | 13,190 |
| Sep 24, 2025 | 26.58 | 26.82 | 26.47 | 26.73 | 26.73 | 0.60% | 9,792 |
| Sep 23, 2025 | 26.35 | 26.69 | 26.38 | 26.57 | 26.57 | 0.61% | 11,243 |
| Sep 22, 2025 | 26.40 | 26.49 | 26.25 | 26.41 | 26.41 | 0.25% | 14,909 |
| Sep 19, 2025 | 26.05 | 26.53 | 26.10 | 26.34 | 26.34 | 0.67% | 8,431 |
| Sep 18, 2025 | 25.83 | 26.21 | 25.66 | 26.17 | 26.17 | 0.78% | 28,336 |
| Sep 17, 2025 | 25.93 | 26.22 | 25.88 | 25.96 | 25.96 | 0.13% | 7,591 |
| Sep 16, 2025 | 25.68 | 25.94 | 25.61 | 25.93 | 25.93 | 0.75% | 11,643 |
| Sep 15, 2025 | 26.15 | 26.31 | 25.72 | 25.74 | 25.74 | -1.92% | 31,490 |
| Sep 12, 2025 | 26.58 | 26.57 | 26.05 | 26.24 | 26.24 | -1.88% | 19,040 |
| Sep 11, 2025 | 26.58 | 26.91 | 26.60 | 26.74 | 26.74 | 0.95% | 16,243 |
| Sep 10, 2025 | 26.73 | 26.72 | 26.35 | 26.49 | 26.49 | -1.14% | 15,307 |
| Sep 9, 2025 | 26.83 | 27.00 | 26.69 | 26.80 | 26.80 | 0.45% | 17,807 |
| Sep 8, 2025 | 27.15 | 27.29 | 26.55 | 26.68 | 26.68 | -1.68% | 15,300 |
| Sep 5, 2025 | 26.93 | 27.50 | 26.87 | 27.13 | 27.13 | 0.60% | 50,789 |
| Sep 4, 2025 | 26.78 | 27.21 | 26.75 | 26.97 | 26.97 | 0.65% | 22,030 |
| Sep 3, 2025 | 26.45 | 26.83 | 26.02 | 26.80 | 26.80 | 3.18% | 55,851 |
| Sep 2, 2025 | 27.83 | 28.05 | 25.93 | 25.97 | 25.97 | -7.26% | 101,711 |
| Sep 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.45% | - |
| Aug 29, 2025 | 27.35 | 27.95 | 27.19 | 27.88 | 27.88 | 1.11% | 14,624 |
| Aug 28, 2025 | 27.83 | 27.95 | 27.38 | 27.57 | 27.17 | -0.47% | 11,577 |
| Aug 27, 2025 | 27.73 | 27.84 | 27.53 | 27.70 | 27.30 | 0.09% | 13,414 |
| Aug 26, 2025 | 27.68 | 27.75 | 27.33 | 27.68 | 27.27 | -0.55% | 20,096 |
| Aug 25, 2025 | 28.09 | 28.14 | 27.66 | 27.83 | 27.42 | -0.34% | 30,940 |
| Aug 22, 2025 | 27.53 | 28.08 | 27.48 | 27.93 | 27.52 | 1.59% | 15,318 |
| Aug 21, 2025 | 27.40 | 27.50 | 27.12 | 27.49 | 27.09 | 0.31% | 227,291 |
| Aug 20, 2025 | 27.63 | 28.02 | 27.33 | 27.41 | 27.01 | -0.65% | 17,524 |
| Aug 19, 2025 | 27.30 | 27.74 | 27.31 | 27.59 | 27.18 | 0.84% | 13,973 |
| Aug 18, 2025 | 27.68 | 27.62 | 27.18 | 27.36 | 26.96 | -1.01% | 9,955 |
| Aug 15, 2025 | 27.83 | 27.85 | 27.46 | 27.64 | 27.23 | -0.41% | 6,294 |
| Aug 14, 2025 | 28.00 | 28.07 | 27.53 | 27.75 | 27.35 | -0.26% | 13,551 |
| Aug 13, 2025 | 27.40 | 27.93 | 27.34 | 27.82 | 27.42 | 1.76% | 18,616 |
| Aug 12, 2025 | 27.45 | 27.75 | 27.34 | 27.34 | 26.94 | 0.39% | 484,602 |
| Aug 11, 2025 | 27.73 | 28.02 | 27.13 | 27.24 | 26.84 | -1.64% | 13,350 |
| Aug 8, 2025 | 27.73 | 27.88 | 27.55 | 27.69 | 27.29 | 0.03% | 13,440 |
| Aug 7, 2025 | 27.30 | 27.70 | 27.20 | 27.68 | 27.28 | 1.09% | 5,976 |
| Aug 6, 2025 | 27.15 | 27.39 | 26.87 | 27.38 | 26.98 | 1.08% | 8,597 |
| Aug 5, 2025 | 26.78 | 27.29 | 26.76 | 27.09 | 26.70 | 1.05% | 23,464 |
| Aug 4, 2025 | 27.40 | 27.35 | 26.64 | 26.81 | 26.42 | -2.12% | 21,090 |
| Aug 1, 2025 | 27.45 | 27.78 | 27.08 | 27.39 | 26.99 | -0.69% | 11,679 |