Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 82.20
-2.40 (-2.84%)
Oct 24, 2025, 5:12 PM BST
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 82.84 | 83.60 | 82.20 | 82.20 | 82.20 | -2.84% | 40,329 |
| Oct 23, 2025 | 81.02 | 85.60 | 81.02 | 84.60 | 84.60 | 4.96% | 182,963 |
| Oct 22, 2025 | 78.80 | 80.60 | 78.50 | 80.60 | 80.60 | 1.77% | 15,838 |
| Oct 21, 2025 | 78.47 | 79.20 | 78.35 | 79.20 | 79.20 | -0.75% | 45,834 |
| Oct 20, 2025 | 77.60 | 79.80 | 77.40 | 79.80 | 79.80 | 2.05% | 45,721 |
| Oct 17, 2025 | 77.40 | 78.20 | 76.35 | 78.20 | 78.20 | 3.71% | 99,922 |
| Oct 16, 2025 | 76.28 | 77.25 | 75.40 | 75.40 | 75.40 | 1.07% | 366,230 |
| Oct 15, 2025 | 75.20 | 76.05 | 74.60 | 74.60 | 74.60 | -1.32% | 8,031 |
| Oct 14, 2025 | 75.85 | 76.15 | 75.20 | 75.60 | 75.60 | 0.53% | 620,267 |
| Oct 13, 2025 | 76.00 | 76.40 | 75.20 | 75.20 | 75.20 | - | 10,851 |
| Oct 10, 2025 | 76.60 | 76.70 | 75.20 | 75.20 | 75.20 | -1.31% | 728,191 |
| Oct 9, 2025 | 76.20 | 77.60 | 75.60 | 76.20 | 76.20 | -0.78% | 17,567 |
| Oct 8, 2025 | 76.00 | 76.80 | 74.20 | 76.80 | 76.38 | 1.32% | 23,581 |
| Oct 7, 2025 | 76.00 | 76.30 | 75.50 | 75.80 | 75.39 | -0.79% | 94,389 |
| Oct 6, 2025 | 75.60 | 76.40 | 74.60 | 76.40 | 75.98 | 1.06% | 12,664 |
| Oct 3, 2025 | 75.93 | 76.20 | 74.80 | 75.60 | 75.19 | 0.53% | 8,936 |
| Oct 2, 2025 | 75.15 | 77.05 | 75.05 | 75.20 | 74.79 | -1.57% | 983,191 |
| Oct 1, 2025 | 76.40 | 77.09 | 74.80 | 76.40 | 75.98 | -0.78% | 221,864 |
| Sep 30, 2025 | 76.60 | 77.60 | 75.85 | 77.00 | 76.58 | -0.77% | 65,510 |
| Sep 29, 2025 | 76.00 | 77.80 | 75.60 | 77.60 | 77.18 | 2.11% | 304,016 |
| Sep 26, 2025 | 76.20 | 76.40 | 74.80 | 76.00 | 75.58 | 2.98% | 32,766 |
| Sep 25, 2025 | 76.30 | 77.33 | 73.80 | 73.80 | 73.40 | -6.11% | 250,801 |
| Sep 24, 2025 | 76.00 | 78.60 | 75.85 | 78.60 | 78.17 | 3.56% | 24,910 |
| Sep 23, 2025 | 76.60 | 77.00 | 75.07 | 75.90 | 75.48 | -0.39% | 70,328 |
| Sep 22, 2025 | 76.55 | 77.05 | 76.20 | 76.20 | 75.78 | -1.30% | 9,645 |
| Sep 19, 2025 | 77.80 | 78.00 | 77.00 | 77.20 | 76.78 | -1.53% | 22,879 |
| Sep 18, 2025 | 78.20 | 78.40 | 77.58 | 78.40 | 77.97 | -1.51% | 50,198 |
| Sep 17, 2025 | 77.60 | 79.60 | 77.30 | 79.60 | 79.16 | 3.11% | 31,963 |
| Sep 16, 2025 | 78.35 | 78.63 | 77.20 | 77.20 | 76.78 | -2.53% | 41,712 |
| Sep 15, 2025 | 79.45 | 79.70 | 78.30 | 79.20 | 78.77 | 0.38% | 94,311 |
| Sep 12, 2025 | 80.20 | 80.20 | 78.90 | 78.90 | 78.47 | -0.38% | 12,964 |
| Sep 11, 2025 | 80.00 | 80.35 | 79.20 | 79.20 | 78.77 | -0.25% | 71,203 |
| Sep 10, 2025 | 79.60 | 80.30 | 79.40 | 79.40 | 78.97 | 1.28% | 45,283 |
| Sep 9, 2025 | 79.50 | 80.40 | 78.40 | 78.40 | 77.97 | -0.25% | 92,018 |
| Sep 8, 2025 | 79.00 | 79.60 | 78.40 | 78.60 | 78.17 | -1.50% | 16,075 |
| Sep 5, 2025 | 77.40 | 79.80 | 77.20 | 79.80 | 79.36 | 1.53% | 34,053 |
| Sep 4, 2025 | 77.30 | 78.80 | 77.30 | 78.60 | 78.17 | - | 20,888 |
| Sep 3, 2025 | 77.00 | 78.60 | 76.95 | 78.60 | 78.17 | 2.08% | 59,344 |
| Sep 2, 2025 | 78.80 | 78.80 | 77.00 | 77.00 | 76.58 | -4.94% | 64,854 |
| Sep 1, 2025 | 78.45 | 81.00 | 78.14 | 81.00 | 80.56 | 0.50% | 4,575 |
| Aug 29, 2025 | 79.63 | 80.60 | 78.15 | 80.60 | 80.16 | 0.75% | 108,784 |
| Aug 28, 2025 | 78.60 | 80.20 | 78.60 | 80.00 | 79.56 | 5.26% | 43,366 |
| Aug 27, 2025 | 80.20 | 80.20 | 75.60 | 76.00 | 75.58 | -4.16% | 18,795 |
| Aug 26, 2025 | 83.00 | 83.00 | 78.20 | 79.30 | 78.87 | -2.10% | 11,937 |
| Aug 22, 2025 | 78.60 | 81.40 | 78.60 | 81.00 | 80.56 | -0.98% | 54,024 |
| Aug 21, 2025 | 81.33 | 81.80 | 79.20 | 81.80 | 81.35 | 2.76% | 52,218 |
| Aug 20, 2025 | 79.82 | 82.20 | 79.60 | 79.60 | 79.16 | 0.51% | 17,367 |
| Aug 19, 2025 | 79.95 | 80.60 | 79.20 | 79.20 | 78.77 | -1.00% | 22,061 |
| Aug 18, 2025 | 80.58 | 80.60 | 79.40 | 80.00 | 79.56 | -1.96% | 35,535 |
| Aug 15, 2025 | 79.78 | 81.60 | 79.55 | 81.60 | 81.15 | 2.00% | 119,987 |