Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 65.80
-0.40 (-0.60%)
At close: Mar 27, 2026
LON:KYGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.48 | 67.00 | 65.80 | 65.80 | 65.80 | -0.60% | 50,740 |
| Mar 26, 2026 | 66.40 | 67.03 | 66.00 | 66.20 | 66.20 | -0.30% | 667,960 |
| Mar 25, 2026 | 65.00 | 67.00 | 64.60 | 66.40 | 66.40 | 2.15% | 22,605 |
| Mar 24, 2026 | 64.60 | 65.05 | 64.35 | 65.00 | 65.00 | 0.62% | 85,983 |
| Mar 23, 2026 | 65.20 | 66.00 | 64.50 | 64.60 | 64.60 | -1.52% | 59,427 |
| Mar 20, 2026 | 66.00 | 66.38 | 65.45 | 65.60 | 65.60 | -1.20% | 16,988 |
| Mar 19, 2026 | 66.60 | 66.60 | 65.80 | 66.40 | 66.40 | -2.92% | 107,682 |
| Mar 18, 2026 | 68.50 | 68.40 | 66.80 | 68.40 | 68.40 | -1.44% | 36,907 |
| Mar 17, 2026 | 68.40 | 69.40 | 68.10 | 69.40 | 69.40 | -0.29% | 25,107 |
| Mar 16, 2026 | 68.95 | 69.60 | 68.60 | 69.60 | 69.60 | -0.29% | 28,446 |
| Mar 13, 2026 | 69.00 | 69.80 | 68.83 | 69.80 | 69.80 | 0.87% | 81,735 |
| Mar 12, 2026 | 69.60 | 70.20 | 69.20 | 69.20 | 69.20 | 0.58% | 22,296 |
| Mar 11, 2026 | 69.20 | 69.80 | 68.75 | 68.80 | 68.80 | -1.99% | 64,728 |
| Mar 10, 2026 | 69.80 | 70.20 | 69.00 | 70.20 | 70.20 | 0.57% | 97,864 |
| Mar 9, 2026 | 70.00 | 70.20 | 69.15 | 69.80 | 69.80 | -0.29% | 104,429 |
| Mar 6, 2026 | 69.55 | 70.60 | 69.40 | 70.00 | 70.00 | -0.57% | 39,081 |
| Mar 5, 2026 | 70.60 | 70.88 | 69.90 | 70.40 | 70.40 | 2.03% | 13,889 |
| Mar 4, 2026 | 71.00 | 71.60 | 69.00 | 69.00 | 69.00 | -2.27% | 49,025 |
| Mar 3, 2026 | 72.20 | 73.05 | 70.60 | 70.60 | 70.60 | -6.12% | 30,424 |
| Mar 2, 2026 | 74.20 | 75.20 | 73.40 | 75.20 | 75.20 | 5.62% | 65,263 |
| Feb 27, 2026 | 74.20 | 75.40 | 71.20 | 71.20 | 71.20 | -0.28% | 97,597 |
| Feb 26, 2026 | 73.60 | 74.60 | 71.40 | 71.40 | 71.40 | -4.03% | 35,014 |
| Feb 25, 2026 | 73.40 | 74.60 | 72.60 | 74.40 | 74.40 | 1.09% | 37,674 |
| Feb 24, 2026 | 74.40 | 75.73 | 72.50 | 73.60 | 73.60 | 1.38% | 31,654 |
| Feb 23, 2026 | 72.80 | 73.50 | 71.80 | 72.60 | 72.60 | -0.27% | 529,051 |
| Feb 20, 2026 | 73.40 | 74.00 | 72.80 | 72.80 | 72.80 | - | 26,428 |
| Feb 19, 2026 | 72.60 | 74.20 | 71.15 | 72.80 | 72.80 | 1.39% | 117,468 |
| Feb 18, 2026 | 72.80 | 72.20 | 70.25 | 71.80 | 71.80 | -3.49% | 40,276 |
| Feb 17, 2026 | 77.00 | 77.00 | 74.15 | 74.40 | 74.40 | -6.53% | 47,169 |
| Feb 16, 2026 | 79.40 | 79.60 | 77.15 | 79.60 | 79.60 | 2.58% | 34,214 |
| Feb 13, 2026 | 77.55 | 78.60 | 77.60 | 77.60 | 77.60 | -0.51% | 26,358 |
| Feb 12, 2026 | 77.00 | 78.00 | 75.60 | 78.00 | 78.00 | 1.56% | 57,270 |
| 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 |