Skip to main content
logo
The Kraft Heinz Company (LON:0JRV)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.71
-0.46 (-1.90%)
At close: Jun 1, 2026

LON:0JRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202623.6523.8923.2523.3123.31-1.69%12,361
Jun 1, 202624.0024.7023.4623.7123.71-1.90%24,397
May 29, 202624.5024.7024.1024.1724.17-1.39%9,820
May 28, 202624.3024.6924.0024.5124.511.03%8,210
May 27, 202623.8524.6823.7524.2624.261.50%34,336
May 26, 202623.8524.1023.6423.9023.900.15%11,400
May 22, 202623.6523.9423.3323.8723.870.44%6,388
May 21, 202623.5523.7623.1823.7623.761.20%7,621
May 20, 202623.3523.5822.9523.4823.481.20%14,469
May 19, 202623.3523.5823.0023.2023.200.78%65,895
May 18, 202622.9023.2622.7023.0223.02-0.64%10,941
May 15, 202623.3523.9522.9823.1723.17-0.77%9,095
May 14, 202623.1523.8122.7923.3523.350.73%18,793
May 13, 202623.3523.7123.0623.1823.18-1.11%138,458
May 12, 202623.2524.0023.0123.4423.441.12%31,949
May 11, 202623.8524.5023.1023.1823.18-3.57%19,173
May 8, 202623.5524.1323.3324.0424.041.64%30,102
May 7, 202623.1523.6522.9523.6523.652.20%44,889
May 6, 202622.6023.5322.0123.1423.143.07%18,898
May 5, 202622.4022.9422.0222.4522.450.58%46,666
May 4, 202622.4623.0022.0822.3222.32-1.24%31,196
May 1, 202622.6022.9522.2622.6022.60-0.04%10,608
Apr 30, 202622.4022.6822.2222.6122.611.01%4,890
Apr 29, 202622.4022.6022.2222.3922.390.56%9,163
Apr 28, 202622.0022.4121.8922.2622.261.41%5,389
Apr 27, 202622.0022.2021.7721.9521.950.14%8,749
Apr 24, 202621.8522.2821.7521.9221.920.27%12,235
Apr 23, 202621.8522.1221.7521.8621.860.23%8,917
Apr 22, 202622.0022.1321.8121.8121.81-0.46%9,270
Apr 21, 202622.3022.4121.8721.9121.91-1.30%28,497
Apr 20, 202622.5022.7722.2022.2022.20-1.17%19,384
Apr 17, 202622.6023.5922.4622.4622.46-0.37%22,930
Apr 16, 202622.1022.5822.0222.5522.552.11%25,181
Apr 15, 202622.2022.3421.7822.0822.08-0.59%30,589
Apr 14, 202622.4022.9721.9922.2122.21-0.93%101,495
Apr 13, 202623.1523.2922.1422.4222.42-3.11%40,960
Apr 10, 202623.1523.5823.0323.1423.14-0.52%6,605
Apr 9, 202623.0523.3422.7323.2623.261.79%30,527
Apr 8, 202623.4523.5022.7822.8522.85-2.14%6,936
Apr 7, 202623.4523.6023.0023.3523.352.91%18,704
Apr 2, 202622.2022.7222.1122.6922.691.77%17,846
Apr 1, 202622.4022.6021.9522.3022.30-0.45%16,183
Mar 31, 202622.4022.5022.0022.4022.400.34%48,602
Mar 30, 202622.1022.4521.8022.3222.321.10%17,949
Mar 27, 202621.6522.2721.5022.0822.082.70%25,210
Mar 26, 202621.5521.9221.3421.5021.500.58%38,368
Mar 25, 202621.4521.6321.3021.3821.38-0.49%22,674
Mar 24, 202621.0021.6221.0421.4821.481.03%56,315
Mar 23, 202621.6122.0021.0821.2621.26-1.84%87,829
Mar 20, 202621.8521.9121.6421.6621.66-2.22%19,892