Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 79.40
+1.00 (1.28%)
Sep 10, 2025, 5:13 PM BST
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 79.60 | 80.30 | 79.40 | 79.40 | 79.40 | 1.28% | 42,633 |
| Sep 9, 2025 | 79.50 | 80.40 | 78.40 | 78.40 | 78.40 | -0.25% | 92,018 |
| Sep 8, 2025 | 79.00 | 79.60 | 78.40 | 78.60 | 78.60 | -1.50% | 16,075 |
| Sep 5, 2025 | 77.40 | 79.80 | 77.20 | 79.80 | 79.80 | 1.53% | 34,053 |
| Sep 4, 2025 | 77.30 | 78.80 | 77.30 | 78.60 | 78.60 | - | 20,888 |
| Sep 3, 2025 | 77.00 | 78.60 | 76.95 | 78.60 | 78.60 | 2.08% | 59,344 |
| Sep 2, 2025 | 78.80 | 78.80 | 77.00 | 77.00 | 77.00 | -4.94% | 64,854 |
| Sep 1, 2025 | 78.45 | 81.00 | 78.14 | 81.00 | 81.00 | 0.50% | 4,575 |
| Aug 29, 2025 | 79.63 | 80.60 | 78.15 | 80.60 | 80.60 | 0.75% | 108,784 |
| Aug 28, 2025 | 78.60 | 80.20 | 78.60 | 80.00 | 80.00 | 5.26% | 43,366 |
| Aug 27, 2025 | 80.20 | 80.20 | 75.60 | 76.00 | 76.00 | -4.16% | 18,795 |
| Aug 26, 2025 | 83.00 | 83.00 | 78.20 | 79.30 | 79.30 | -2.10% | 11,937 |
| Aug 22, 2025 | 78.60 | 81.40 | 78.60 | 81.00 | 81.00 | -0.98% | 54,024 |
| Aug 21, 2025 | 81.33 | 81.80 | 79.20 | 81.80 | 81.80 | 2.76% | 52,218 |
| Aug 20, 2025 | 79.82 | 82.20 | 79.60 | 79.60 | 79.60 | 0.51% | 17,367 |
| Aug 19, 2025 | 79.95 | 80.60 | 79.20 | 79.20 | 79.20 | -1.00% | 22,061 |
| Aug 18, 2025 | 80.58 | 80.60 | 79.40 | 80.00 | 80.00 | -1.96% | 35,535 |
| Aug 15, 2025 | 79.78 | 81.60 | 79.55 | 81.60 | 81.60 | 2.00% | 119,987 |
| Aug 14, 2025 | 79.75 | 81.40 | 79.50 | 80.00 | 80.00 | 2.04% | 6,698 |
| Aug 13, 2025 | 79.58 | 80.20 | 78.40 | 78.40 | 78.40 | -1.13% | 146,836 |
| Aug 12, 2025 | 80.05 | 81.20 | 79.20 | 79.30 | 79.30 | -0.88% | 21,467 |
| Aug 11, 2025 | 80.13 | 80.80 | 79.40 | 80.00 | 80.00 | 0.25% | 12,690 |
| Aug 8, 2025 | 80.80 | 81.13 | 79.40 | 79.80 | 79.80 | -0.25% | 165,118 |
| Aug 7, 2025 | 80.40 | 82.00 | 79.75 | 80.00 | 80.00 | 2.04% | 37,374 |
| Aug 6, 2025 | 82.20 | 82.20 | 78.40 | 78.40 | 78.40 | -2.97% | 37,915 |
| Aug 5, 2025 | 80.80 | 81.70 | 80.60 | 80.80 | 80.80 | 0.75% | 25,012 |
| Aug 4, 2025 | 80.85 | 81.65 | 80.20 | 80.20 | 80.20 | -1.23% | 72,229 |
| Aug 1, 2025 | 81.20 | 81.80 | 79.70 | 81.20 | 81.20 | -2.40% | 27,657 |
| Jul 31, 2025 | 83.03 | 83.90 | 81.15 | 83.20 | 83.20 | -0.72% | 63,750 |
| Jul 30, 2025 | 87.00 | 87.00 | 78.90 | 83.80 | 83.80 | -3.68% | 80,706 |
| Jul 29, 2025 | 88.93 | 90.00 | 87.00 | 87.00 | 87.00 | -2.68% | 61,700 |
| Jul 28, 2025 | 89.30 | 90.80 | 88.80 | 89.40 | 89.40 | -3.25% | 35,005 |
| Jul 25, 2025 | 89.85 | 92.40 | 88.80 | 92.40 | 92.40 | 1.32% | 9,251 |
| Jul 24, 2025 | 89.60 | 91.20 | 89.40 | 91.20 | 91.20 | 3.87% | 19,494 |
| Jul 23, 2025 | 90.60 | 90.60 | 87.80 | 87.80 | 87.80 | -2.88% | 67,519 |
| Jul 22, 2025 | 88.15 | 90.63 | 88.05 | 90.40 | 90.40 | 0.67% | 15,684 |
| Jul 21, 2025 | 90.63 | 91.18 | 88.80 | 89.80 | 89.80 | -0.44% | 96,612 |
| Jul 18, 2025 | 92.00 | 92.00 | 89.80 | 90.20 | 90.20 | -3.43% | 12,040 |
| Jul 17, 2025 | 91.00 | 93.40 | 89.80 | 93.40 | 93.40 | 6.38% | 58,163 |
| Jul 16, 2025 | 90.60 | 90.75 | 87.80 | 87.80 | 87.80 | -3.30% | 42,229 |
| Jul 15, 2025 | 91.08 | 91.33 | 90.45 | 90.80 | 90.80 | 1.79% | 24,765 |
| Jul 14, 2025 | 90.45 | 91.20 | 89.20 | 89.20 | 89.20 | -1.76% | 75,097 |
| Jul 11, 2025 | 90.65 | 91.20 | 90.00 | 90.80 | 90.80 | -0.22% | 20,648 |
| Jul 10, 2025 | 92.80 | 92.80 | 90.40 | 91.00 | 91.00 | 0.44% | 66,442 |
| Jul 9, 2025 | 90.80 | 92.20 | 90.40 | 90.60 | 90.60 | -1.09% | 108,291 |
| Jul 8, 2025 | 92.20 | 92.80 | 90.50 | 91.60 | 91.60 | 0.88% | 24,135 |
| Jul 7, 2025 | 92.55 | 92.65 | 90.80 | 90.80 | 90.80 | -1.09% | 7,450 |
| Jul 4, 2025 | 92.80 | 96.00 | 91.80 | 91.80 | 91.80 | -1.50% | 70,867 |
| Jul 3, 2025 | 94.13 | 94.30 | 92.75 | 93.20 | 93.20 | 0.87% | 228,717 |
| Jul 2, 2025 | 93.80 | 94.15 | 92.40 | 92.40 | 92.40 | -1.70% | 53,263 |