Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 86.40
+0.40 (0.47%)
Sep 25, 2026, 5:15 PM GMT
LON:KYGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 86.48 | 87.20 | 85.60 | 86.40 | 86.40 | 0.47% | 22,310 |
| Sep 24, 2026 | 84.00 | 86.40 | 82.60 | 86.00 | 86.00 | 1.65% | 63,556 |
| Sep 23, 2026 | 85.20 | 85.45 | 84.40 | 84.60 | 84.60 | -1.17% | 4,703 |
| Sep 22, 2026 | 81.40 | 85.60 | 81.40 | 85.60 | 85.60 | 1.66% | 42,930 |
| Sep 21, 2026 | 82.00 | 84.80 | 82.00 | 84.20 | 84.20 | 1.69% | 21,498 |
| Sep 18, 2026 | 84.20 | 84.55 | 82.70 | 82.80 | 82.80 | -2.36% | 52,394 |
| Sep 17, 2026 | 84.78 | 85.60 | 84.60 | 84.80 | 84.80 | -0.24% | 16,577 |
| Sep 16, 2026 | 85.20 | 85.40 | 84.00 | 85.00 | 85.00 | 0.24% | 30,695 |
| Sep 15, 2026 | 83.95 | 85.20 | 83.60 | 84.80 | 84.80 | -1.40% | 31,511 |
| Sep 14, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 20,523 |
| Sep 11, 2026 | 84.40 | 85.30 | 83.50 | 85.00 | 85.00 | 1.19% | 21,341 |
| Sep 10, 2026 | 83.20 | 84.00 | 82.60 | 84.00 | 84.00 | 0.72% | 53,238 |
| Sep 9, 2026 | 84.40 | 84.40 | 83.00 | 83.40 | 83.40 | -1.18% | 25,484 |
| Sep 8, 2026 | 82.83 | 85.60 | 83.40 | 84.40 | 84.40 | 0.24% | 22,214 |
| Sep 7, 2026 | 84.20 | 84.20 | 83.00 | 84.20 | 84.20 | - | 67,939 |
| Sep 4, 2026 | 83.20 | 84.20 | 83.00 | 84.20 | 84.20 | 0.96% | 48,801 |
| Sep 3, 2026 | 84.40 | 84.80 | 83.40 | 83.40 | 83.40 | -2.34% | 20,758 |
| Sep 2, 2026 | 84.80 | 85.40 | 82.80 | 85.40 | 85.40 | 1.43% | 9,526 |
| Sep 1, 2026 | 84.80 | 84.90 | 83.20 | 84.20 | 84.20 | 0.15% | 197,333 |
| Aug 31, 2026 | 84.85 | 85.00 | 83.90 | 84.07 | 84.07 | -2.24% | 7,077 |
| Aug 28, 2026 | 84.20 | 86.00 | 84.20 | 86.00 | 86.00 | 1.65% | 97,088 |
| Aug 27, 2026 | 84.80 | 85.00 | 83.60 | 84.60 | 84.60 | 3.17% | 28,788 |
| Aug 26, 2026 | 85.00 | 85.90 | 82.00 | 82.00 | 82.00 | -3.53% | 12,263 |
| Aug 25, 2026 | 84.80 | 85.80 | 84.20 | 85.00 | 85.00 | 1.43% | 179,722 |
| Aug 24, 2026 | 84.20 | 85.40 | 83.80 | 83.80 | 83.80 | 3.71% | 8,746 |
| Aug 21, 2026 | 84.00 | 84.43 | 80.80 | 80.80 | 80.80 | -3.81% | 22,280 |
| Aug 20, 2026 | 81.80 | 84.00 | 81.80 | 84.00 | 84.00 | 3.96% | 81,938 |
| Aug 19, 2026 | 81.80 | 83.20 | 80.80 | 80.80 | 80.80 | -2.18% | 65,577 |
| Aug 18, 2026 | 82.00 | 82.60 | 81.00 | 82.60 | 82.60 | -0.72% | 19,705 |
| Aug 17, 2026 | 83.00 | 83.35 | 81.80 | 83.20 | 83.20 | 0.48% | 29,920 |
| Aug 14, 2026 | 84.80 | 84.80 | 82.80 | 82.80 | 82.80 | -1.19% | 87,057 |
| Aug 13, 2026 | 83.40 | 84.25 | 83.00 | 83.80 | 83.80 | 0.72% | 57,556 |
| Aug 12, 2026 | 83.00 | 83.20 | 81.90 | 83.20 | 83.20 | 1.22% | 77,690 |
| Aug 11, 2026 | 82.00 | 82.60 | 81.95 | 82.20 | 82.20 | -2.14% | 69,049 |
| Aug 10, 2026 | 83.00 | 84.00 | 82.30 | 84.00 | 84.00 | 0.72% | 322,605 |
| Aug 7, 2026 | 84.60 | 84.60 | 82.83 | 83.40 | 83.40 | -0.24% | 106,196 |
| Aug 6, 2026 | 84.60 | 84.60 | 82.78 | 83.60 | 83.60 | - | 25,919 |
| Aug 5, 2026 | 83.20 | 84.40 | 82.35 | 83.60 | 83.60 | 0.24% | 15,536 |
| Aug 4, 2026 | 82.00 | 83.40 | 81.30 | 83.40 | 83.40 | 1.71% | 57,687 |
| Aug 3, 2026 | 81.60 | 84.60 | 81.25 | 82.00 | 82.00 | -0.49% | 37,464 |
| Jul 31, 2026 | 84.00 | 84.43 | 82.40 | 82.40 | 82.40 | -4.41% | 277,889 |
| Jul 30, 2026 | 85.00 | 86.40 | 84.20 | 86.20 | 86.20 | 2.86% | 29,051 |
| Jul 29, 2026 | 86.80 | 89.28 | 83.80 | 83.80 | 83.80 | -0.48% | 45,211 |
| Jul 28, 2026 | 83.20 | 85.75 | 83.15 | 84.20 | 84.20 | 2.18% | 40,981 |
| Jul 27, 2026 | 81.80 | 83.10 | 81.30 | 82.40 | 82.40 | 3.00% | 15,263 |
| Jul 24, 2026 | 79.40 | 81.50 | 79.40 | 80.00 | 80.00 | -1.48% | 11,830 |
| Jul 23, 2026 | 82.00 | 82.35 | 79.15 | 81.20 | 81.20 | -4.02% | 91,998 |
| Jul 22, 2026 | 82.80 | 84.60 | 81.61 | 84.60 | 84.60 | 0.71% | 12,106 |
| Jul 21, 2026 | 82.00 | 84.00 | 81.40 | 84.00 | 84.00 | - | 14,579 |
| Jul 20, 2026 | 82.40 | 84.00 | 82.00 | 84.00 | 84.00 | 0.96% | 43,378 |