Skip to main content
logo
The Kraft Heinz Company (LON:0JRV)
London flag London · Delayed Price · Currency is GBP · Price in USD
22.98
+0.30 (1.32%)
At close: Mar 17, 2026

The Kraft Heinz Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202622.8823.2922.0022.1122.11-3.79%44,314
Mar 17, 202622.7823.0522.6122.9822.981.32%4,836
Mar 16, 202622.7323.0522.4922.6822.680.53%16,375
Mar 13, 202622.4522.7022.2922.5622.561.03%22,254
Mar 12, 202623.3023.2522.3222.3322.33-3.33%24,581
Mar 11, 202623.8824.0623.0023.1023.10-3.02%21,439
Mar 10, 202624.4524.5023.8223.8223.82-2.82%24,502
Mar 9, 202624.2524.6624.1024.5124.510.84%30,683
Mar 6, 202623.8824.3923.4924.3124.310.31%41,829
Mar 5, 202624.1024.5023.9124.2323.831.04%25,096
Mar 4, 202624.3024.7023.7923.9823.58-2.17%19,243
Mar 3, 202624.4024.6424.0724.5124.100.74%30,040
Mar 2, 202624.5825.0024.1524.3323.93-1.97%13,157
Feb 27, 202624.5325.0024.2624.8224.411.19%10,543
Feb 26, 202624.5324.8024.3124.5324.120.65%10,631
Feb 25, 202624.6324.9924.1024.3723.97-0.89%12,695
Feb 24, 202624.5325.0124.3724.5924.180.20%6,532
Feb 23, 202624.5324.6524.0024.5424.130.53%8,767
Feb 20, 202624.0524.4223.8524.4124.001.33%19,288
Feb 19, 202623.9324.2323.8324.0923.690.46%22,102
Feb 18, 202623.7824.1323.4523.9823.581.74%15,279
Feb 17, 202624.8325.0023.4623.5723.18-4.86%21,832
Feb 16, 202624.7824.7824.7824.7824.360.05%-
Feb 13, 202624.4024.9124.2424.7624.351.45%4,943
Feb 12, 202624.6825.0324.1924.4124.00-2.32%42,369
Feb 11, 202624.8825.1622.8324.9924.58-0.08%76,381
Feb 10, 202624.5325.0624.4125.0124.592.00%58,937
Feb 9, 202624.5824.8824.3524.5224.11-0.31%21,333
Feb 6, 202624.4024.7224.2624.6024.191.06%53,713
Feb 5, 202624.4024.8824.1724.3423.94-0.98%14,262
Feb 4, 202623.8324.7223.7624.5824.173.56%99,492
Feb 3, 202623.4024.0823.2023.7423.341.51%57,728
Feb 2, 202623.6323.9323.2723.3822.99-0.08%12,093
Jan 30, 202623.0523.5022.7523.4023.011.43%6,566
Jan 29, 202623.1523.6023.0223.0722.69-0.90%29,582
Jan 28, 202623.5823.8523.2423.2822.89-2.33%7,935
Jan 27, 202623.4523.8823.0723.8423.441.59%21,203
Jan 26, 202623.2023.7023.1023.4623.071.74%43,212
Jan 23, 202622.7823.1922.4023.0622.681.63%21,876
Jan 22, 202622.4522.7822.1822.6922.312.12%28,248
Jan 21, 202622.9323.0921.9222.2221.85-6.83%134,164
Jan 20, 202623.6823.8623.1723.8523.451.38%47,398
Jan 19, 202623.5323.5323.5323.5323.13-0.48%-
Jan 16, 202623.8824.3123.5623.6423.25-2.36%34,029
Jan 15, 202624.2524.6924.0124.2123.81-0.88%8,790
Jan 14, 202623.5824.4623.3724.4324.023.59%21,934
Jan 13, 202623.4523.6423.2523.5823.190.21%6,772
Jan 12, 202623.4023.6423.0023.5323.14-0.07%17,682
Jan 9, 202623.5323.8223.1923.5523.150.17%12,162
Jan 8, 202623.0523.5122.9323.5123.111.63%16,116