The Kraft Heinz Company (LON:0JRV)
London · Delayed Price · Currency is GBP · Price in USD 25.97
-2.03 (-7.26%)
At close: Sep 2, 2025
The Kraft Heinz Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 27.99 | 28.05 | 25.99 | 26.58 | 26.58 | -5.09% | 79,025 |
| 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 |
| Jul 31, 2025 | 28.25 | 28.26 | 27.57 | 27.58 | 27.18 | -4.27% | 13,693 |
| Jul 30, 2025 | 28.40 | 29.16 | 28.21 | 28.81 | 28.39 | 1.30% | 20,539 |
| Jul 29, 2025 | 28.20 | 28.61 | 28.20 | 28.44 | 28.03 | 0.89% | 1,092,614 |
| Jul 28, 2025 | 28.83 | 28.88 | 28.06 | 28.19 | 27.78 | -1.67% | 23,879 |
| Jul 25, 2025 | 28.88 | 28.90 | 28.38 | 28.67 | 28.25 | -0.32% | 8,312 |
| Jul 24, 2025 | 28.83 | 29.12 | 28.74 | 28.76 | 28.34 | -0.38% | 13,853 |
| Jul 23, 2025 | 28.78 | 29.15 | 28.77 | 28.87 | 28.45 | 0.58% | 22,730 |
| Jul 22, 2025 | 27.53 | 28.71 | 27.49 | 28.70 | 28.28 | 4.07% | 30,679 |
| Jul 21, 2025 | 27.93 | 28.01 | 27.56 | 27.58 | 27.18 | -0.76% | 60,138 |
| Jul 18, 2025 | 28.10 | 28.21 | 27.73 | 27.79 | 27.39 | -0.57% | 15,600 |
| Jul 17, 2025 | 27.63 | 28.04 | 27.54 | 27.95 | 27.54 | 1.77% | 16,839 |
| Jul 16, 2025 | 27.30 | 27.54 | 27.11 | 27.46 | 27.06 | 1.02% | 10,939 |
| Jul 15, 2025 | 27.83 | 27.93 | 27.09 | 27.19 | 26.79 | -1.93% | 24,834 |
| Jul 14, 2025 | 27.58 | 27.79 | 27.14 | 27.72 | 27.32 | 3.38% | 125,106 |
| Jul 11, 2025 | 26.45 | 27.49 | 25.95 | 26.82 | 26.42 | 0.81% | 27,052 |
| Jul 10, 2025 | 26.40 | 26.71 | 25.91 | 26.60 | 26.21 | 1.14% | 12,028 |
| Jul 9, 2025 | 26.40 | 26.54 | 26.07 | 26.30 | 25.92 | -0.02% | 8,043 |
| Jul 8, 2025 | 26.15 | 26.63 | 25.97 | 26.31 | 25.92 | 0.37% | 9,250 |
| Jul 7, 2025 | 26.73 | 26.78 | 26.06 | 26.21 | 25.83 | -1.56% | 26,532 |
| Jul 4, 2025 | 26.24 | 26.24 | 26.24 | 26.63 | 26.24 | 0.16% | - |
| Jul 3, 2025 | 27.10 | 27.14 | 26.58 | 26.58 | 26.19 | -1.65% | 6,469 |
| Jul 2, 2025 | 26.68 | 27.03 | 26.51 | 27.03 | 26.64 | 2.12% | 71,149 |
| Jul 1, 2025 | 25.83 | 26.85 | 25.82 | 26.47 | 26.08 | 3.16% | 50,023 |
| Jun 30, 2025 | 25.73 | 25.80 | 25.50 | 25.66 | 25.29 | 0.32% | 49,404 |
| Jun 27, 2025 | 25.93 | 25.91 | 25.58 | 25.58 | 25.21 | -0.88% | 19,303 |
| Jun 26, 2025 | 25.93 | 26.20 | 25.71 | 25.81 | 25.43 | 0.21% | 34,525 |
| Jun 25, 2025 | 26.30 | 26.26 | 25.72 | 25.75 | 25.38 | -0.87% | 37,820 |