Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 78.00
+3.60 (4.84%)
Dec 24, 2025, 1:18 PM BST
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 80.20 | 80.20 | 79.00 | 79.00 | 79.00 | 1.28% | 21,263 |
| Nov 28, 2025 | 78.20 | 80.40 | 78.00 | 78.00 | 78.00 | -2.50% | 20,291 |
| Nov 27, 2025 | 80.00 | 80.00 | 78.60 | 80.00 | 80.00 | 1.78% | 5,709 |
| Nov 26, 2025 | 79.80 | 79.80 | 78.60 | 78.60 | 78.60 | 1.29% | 366,360 |
| Nov 25, 2025 | 77.00 | 79.50 | 77.00 | 77.60 | 77.60 | -1.02% | 15,263 |
| Nov 24, 2025 | 78.60 | 78.60 | 77.33 | 78.40 | 78.40 | 1.03% | 46,212 |
| Nov 21, 2025 | 78.60 | 78.85 | 76.75 | 77.60 | 77.60 | 1.84% | 80,073 |
| Nov 20, 2025 | 77.20 | 77.75 | 76.20 | 76.20 | 76.20 | - | 70,472 |
| Nov 19, 2025 | 77.20 | 77.80 | 76.20 | 76.20 | 76.20 | -1.30% | 5,003 |
| Nov 18, 2025 | 77.40 | 77.60 | 76.40 | 77.20 | 77.20 | 1.05% | 107,310 |
| Nov 17, 2025 | 77.40 | 78.80 | 76.40 | 76.40 | 76.40 | -1.29% | 19,168 |
| Nov 14, 2025 | 77.40 | 80.60 | 77.40 | 77.40 | 77.40 | -2.52% | 30,153 |
| Nov 13, 2025 | 81.00 | 81.15 | 79.60 | 79.40 | 79.40 | -1.24% | 9,949 |
| Nov 12, 2025 | 80.80 | 81.40 | 80.40 | 80.40 | 80.40 | 1.26% | 16,256 |
| Nov 11, 2025 | 79.80 | 81.20 | 79.30 | 79.40 | 79.40 | - | 199,980 |
| Nov 10, 2025 | 79.40 | 79.80 | 78.80 | 79.40 | 79.40 | 1.53% | 59,384 |
| Nov 7, 2025 | 77.40 | 79.75 | 77.40 | 78.20 | 78.20 | -1.01% | 42,054 |
| Nov 6, 2025 | 77.40 | 81.25 | 77.40 | 79.00 | 79.00 | -0.75% | 119,527 |
| Nov 5, 2025 | 80.00 | 80.75 | 79.60 | 79.60 | 79.60 | 0.25% | 13,392 |
| Nov 4, 2025 | 77.60 | 79.80 | 77.60 | 79.40 | 79.40 | 2.32% | 34,731 |
| Nov 3, 2025 | 78.20 | 79.00 | 77.60 | 77.60 | 77.60 | 0.52% | 20,124 |
| Oct 31, 2025 | 79.80 | 80.05 | 77.20 | 77.20 | 77.20 | -4.69% | 9,538 |
| Oct 30, 2025 | 81.00 | 81.00 | 79.90 | 81.00 | 81.00 | 1.76% | 877,576 |
| Oct 29, 2025 | 81.00 | 81.65 | 79.60 | 79.60 | 79.60 | -1.73% | 60,255 |
| Oct 28, 2025 | 81.00 | 82.75 | 81.00 | 81.00 | 81.00 | -4.03% | 9,853 |
| Oct 27, 2025 | 82.20 | 84.40 | 82.20 | 84.40 | 84.40 | 2.68% | 18,240 |
| Oct 24, 2025 | 83.00 | 83.60 | 82.20 | 82.20 | 82.20 | -2.84% | 38,164 |
| Oct 23, 2025 | 81.40 | 85.60 | 81.02 | 84.60 | 84.60 | 4.96% | 182,963 |
| Oct 22, 2025 | 78.60 | 80.60 | 78.50 | 80.60 | 80.60 | 1.77% | 15,838 |
| Oct 21, 2025 | 78.40 | 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 | 77.00 | 78.20 | 76.35 | 78.20 | 78.20 | 3.71% | 99,922 |
| Oct 16, 2025 | 76.00 | 77.25 | 75.40 | 75.40 | 75.40 | 1.07% | 366,230 |