Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 78.00
+1.20 (1.56%)
At close: Feb 12, 2026
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 77.00 | 77.80 | 75.80 | 76.63 | - | -0.23% | 36,141 |
| Feb 11, 2026 | 78.20 | 78.20 | 76.80 | 76.80 | 76.80 | -1.03% | 12,585 |
| Feb 10, 2026 | 75.80 | 78.65 | 72.60 | 77.60 | 77.60 | -0.26% | 187,340 |
| Feb 9, 2026 | 77.20 | 77.80 | 76.60 | 77.80 | 77.80 | 2.64% | 15,099 |
| Feb 6, 2026 | 76.60 | 77.40 | 75.80 | 75.80 | 75.80 | -2.07% | 33,407 |
| Feb 5, 2026 | 77.80 | 77.80 | 76.15 | 77.40 | 77.40 | 2.11% | 24,531 |
| Feb 4, 2026 | 75.80 | 77.80 | 73.50 | 75.80 | 75.80 | 2.99% | 56,458 |
| Feb 3, 2026 | 73.40 | 75.00 | 72.50 | 73.60 | 73.60 | -1.87% | 54,846 |
| Feb 2, 2026 | 75.40 | 75.80 | 73.85 | 75.00 | 75.00 | - | 20,808 |
| Jan 30, 2026 | 74.00 | 75.00 | 73.55 | 75.00 | 75.00 | 0.27% | 103,582 |
| Jan 29, 2026 | 72.60 | 74.80 | 71.80 | 74.80 | 74.80 | 3.31% | 70,159 |
| Jan 28, 2026 | 72.80 | 73.20 | 71.95 | 72.40 | 72.40 | -2.95% | 45,484 |
| Jan 27, 2026 | 73.20 | 74.60 | 72.35 | 74.60 | 74.60 | - | 32,802 |
| Jan 26, 2026 | 73.20 | 74.60 | 72.45 | 74.60 | 74.60 | 2.47% | 338,900 |
| Jan 23, 2026 | 73.00 | 73.80 | 72.15 | 72.80 | 72.80 | -4.96% | 33,435 |
| Jan 22, 2026 | 74.60 | 76.60 | 73.28 | 76.60 | 76.60 | 5.51% | 48,301 |
| Jan 21, 2026 | 73.40 | 74.30 | 72.60 | 72.60 | 72.60 | -3.97% | 99,470 |
| Jan 20, 2026 | 74.00 | 75.60 | 73.35 | 75.60 | 75.60 | 1.07% | 109,585 |
| Jan 19, 2026 | 75.20 | 75.20 | 73.75 | 74.80 | 74.80 | -2.35% | 29,367 |
| Jan 16, 2026 | 75.00 | 76.60 | 74.40 | 76.60 | 76.60 | 3.23% | 72,891 |
| Jan 15, 2026 | 74.40 | 74.80 | 74.20 | 74.20 | 74.20 | -2.62% | 37,366 |
| Jan 14, 2026 | 73.80 | 76.20 | 73.60 | 76.20 | 76.20 | 1.33% | 22,091 |
| Jan 13, 2026 | 75.10 | 75.20 | 74.40 | 75.20 | 75.20 | 1.62% | 88,248 |
| Jan 12, 2026 | 75.20 | 75.35 | 73.50 | 74.00 | 74.00 | -1.60% | 238,484 |
| Jan 9, 2026 | 74.20 | 75.20 | 73.70 | 75.20 | 75.20 | 5.62% | 116,253 |
| Jan 8, 2026 | 72.60 | 73.65 | 71.20 | 71.20 | 71.20 | -2.47% | 91,367 |
| Jan 7, 2026 | 73.00 | 75.00 | 72.95 | 73.00 | 73.00 | -3.69% | 66,522 |
| Jan 6, 2026 | 74.00 | 75.80 | 73.15 | 75.80 | 75.80 | -0.26% | 22,098 |
| Jan 5, 2026 | 77.60 | 77.60 | 74.20 | 76.00 | 76.00 | -1.04% | 45,022 |
| Jan 2, 2026 | 77.40 | 77.40 | 76.10 | 76.80 | 76.80 | 3.78% | 181,401 |
| Dec 31, 2025 | 74.00 | 77.65 | 74.00 | 74.00 | 74.00 | -3.39% | 5,369 |
| Dec 30, 2025 | 77.00 | 77.55 | 76.60 | 76.60 | 76.60 | 2.68% | 3,202 |
| Dec 29, 2025 | 77.00 | 77.40 | 74.60 | 74.60 | 74.60 | -4.36% | 27,507 |
| Dec 24, 2025 | 77.20 | 78.00 | 76.60 | 78.00 | 78.00 | 4.84% | 1,199 |
| Dec 23, 2025 | 77.10 | 77.00 | 74.40 | 74.40 | 74.40 | -3.88% | 9,126 |
| Dec 22, 2025 | 77.20 | 77.40 | 75.91 | 77.40 | 77.40 | 0.52% | 7,858 |
| Dec 19, 2025 | 78.00 | 78.00 | 75.85 | 77.00 | 77.00 | 2.39% | 19,876 |
| Dec 18, 2025 | 76.80 | 76.80 | 75.20 | 75.20 | 75.20 | -1.31% | 17,219 |
| Dec 17, 2025 | 76.40 | 76.70 | 75.85 | 76.20 | 76.20 | -0.26% | 7,299 |
| Dec 16, 2025 | 75.80 | 76.60 | 74.35 | 76.40 | 76.40 | 1.60% | 219,507 |
| Dec 15, 2025 | 75.60 | 76.20 | 74.70 | 75.20 | 75.20 | -1.05% | 41,530 |
| Dec 12, 2025 | 75.20 | 76.00 | 74.60 | 76.00 | 76.00 | -4.52% | 105,030 |
| Dec 11, 2025 | 75.20 | 79.60 | 72.00 | 79.60 | 79.60 | 6.99% | 200,382 |
| Dec 10, 2025 | 76.00 | 76.00 | 74.40 | 74.40 | 74.40 | -4.86% | 789,006 |
| Dec 9, 2025 | 76.00 | 79.20 | 75.30 | 78.20 | 78.20 | 3.99% | 169,875 |
| Dec 8, 2025 | 77.00 | 78.10 | 75.20 | 75.20 | 75.20 | -2.72% | 83,835 |
| Dec 5, 2025 | 78.20 | 78.60 | 77.85 | 77.30 | 77.30 | 0.13% | 229,485 |
| Dec 4, 2025 | 78.20 | 79.03 | 77.20 | 77.20 | 77.20 | -2.03% | 732,084 |
| Dec 3, 2025 | 78.60 | 79.20 | 78.30 | 78.80 | 78.80 | 0.77% | 13,750 |
| Dec 2, 2025 | 79.80 | 80.15 | 77.70 | 78.20 | 78.20 | -1.01% | 192,124 |