Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 82.65
-1.15 (-1.37%)
Jul 6, 2026, 4:27 PM GMT
LON:KYGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 83.80 | 83.80 | 82.80 | 82.80 | - | -1.90% | 2,998 |
| Jul 2, 2026 | 83.20 | 84.40 | 82.80 | 84.40 | 84.40 | 3.18% | 61,786 |
| Jul 1, 2026 | 80.00 | 82.35 | 80.00 | 81.80 | 81.80 | 2.25% | 21,212 |
| Jun 30, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 16,906 |
| Jun 29, 2026 | 80.60 | 81.80 | 80.00 | 80.00 | 80.00 | -0.99% | 6,097 |
| Jun 26, 2026 | 79.80 | 81.40 | 79.80 | 80.80 | 80.80 | -0.74% | 21,752 |
| Jun 25, 2026 | 81.00 | 81.40 | 80.17 | 81.40 | 81.40 | 0.74% | 23,344 |
| Jun 24, 2026 | 78.20 | 80.90 | 78.20 | 80.80 | 80.80 | 6.32% | 48,600 |
| Jun 23, 2026 | 76.73 | 77.80 | 75.80 | 76.00 | 76.00 | -0.78% | 23,442 |
| Jun 22, 2026 | 75.40 | 76.73 | 75.00 | 76.60 | 76.60 | 2.96% | 9,801 |
| Jun 19, 2026 | 74.20 | 75.00 | 74.20 | 74.40 | 74.40 | -1.85% | 14,688 |
| Jun 18, 2026 | 73.20 | 74.60 | 73.20 | 75.80 | 75.80 | 1.07% | 45,855 |
| Jun 17, 2026 | 74.20 | 74.40 | 73.60 | 75.00 | 75.00 | - | 107,971 |
| Jun 16, 2026 | 75.00 | 75.30 | 74.00 | 75.00 | 75.00 | -1.32% | 13,779 |
| Jun 15, 2026 | 75.40 | 76.40 | 75.20 | 76.00 | 76.00 | -0.78% | 190,050 |
| Jun 12, 2026 | 75.60 | 76.60 | 75.20 | 76.60 | 76.60 | 1.06% | 80,620 |
| Jun 11, 2026 | 76.40 | 77.20 | 75.20 | 75.80 | 75.80 | 1.61% | 104,353 |
| Jun 10, 2026 | 75.60 | 76.80 | 74.60 | 74.60 | 74.60 | 0.81% | 26,548 |
| Jun 9, 2026 | 74.00 | 75.40 | 73.25 | 74.00 | 74.00 | 1.37% | 14,536 |
| Jun 8, 2026 | 72.20 | 73.00 | 71.45 | 73.00 | 73.00 | 0.83% | 45,335 |
| Jun 5, 2026 | 72.40 | 73.00 | 71.76 | 72.40 | 72.40 | -0.14% | 16,575 |
| Jun 4, 2026 | 72.00 | 73.00 | 71.65 | 72.50 | 72.50 | -1.23% | 228,366 |
| Jun 3, 2026 | 72.40 | 73.40 | 71.95 | 73.40 | 73.40 | 1.66% | 23,560 |
| Jun 2, 2026 | 72.40 | 73.80 | 72.20 | 72.20 | 72.20 | -1.10% | 128,667 |
| Jun 1, 2026 | 73.60 | 73.60 | 72.20 | 73.00 | 73.00 | -2.14% | 56,806 |
| May 29, 2026 | 73.40 | 73.83 | 72.83 | 74.60 | 74.60 | 0.27% | 110,773 |
| May 28, 2026 | 74.00 | 75.40 | 72.20 | 74.40 | 74.40 | -1.06% | 23,170 |
| May 27, 2026 | 71.80 | 75.20 | 71.80 | 75.20 | 75.20 | 3.01% | 141,055 |
| May 26, 2026 | 74.40 | 74.80 | 73.00 | 73.00 | 73.00 | -2.85% | 403,725 |
| May 25, 2026 | 75.60 | 75.70 | 74.95 | 75.14 | 75.14 | 3.22% | 655,120 |
| May 22, 2026 | 71.80 | 75.60 | 71.80 | 72.80 | 72.80 | -2.93% | 20,083 |
| May 21, 2026 | 75.40 | 75.80 | 74.40 | 75.00 | 75.00 | 0.81% | 381,551 |
| May 20, 2026 | 74.80 | 75.80 | 71.80 | 74.40 | 74.40 | -1.33% | 80,995 |
| May 19, 2026 | 74.60 | 75.60 | 73.50 | 75.40 | 75.40 | 1.89% | 14,615 |
| May 18, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3.06% | 268,686 |
| May 15, 2026 | 72.40 | 73.00 | 71.80 | 71.80 | 71.80 | -0.55% | 113,750 |
| May 14, 2026 | 71.80 | 73.05 | 71.50 | 72.20 | 72.20 | 0.56% | 29,538 |
| May 13, 2026 | 71.00 | 72.20 | 70.75 | 71.80 | 71.80 | 2.57% | 791,887 |
| May 12, 2026 | 71.60 | 72.03 | 70.00 | 70.00 | 70.00 | -0.57% | 335,635 |
| May 11, 2026 | 71.60 | 72.10 | 70.40 | 70.40 | 70.40 | -3.83% | 139,274 |
| May 8, 2026 | 71.70 | 73.20 | 71.70 | 73.20 | 73.20 | -0.41% | 349,346 |
| May 7, 2026 | 72.90 | 73.50 | 71.60 | 73.50 | 73.50 | 0.68% | 517,785 |
| May 6, 2026 | 71.80 | 73.00 | 71.80 | 73.00 | 73.00 | 3.11% | 111,245 |
| May 5, 2026 | 72.00 | 72.45 | 70.80 | 70.80 | 70.80 | -1.67% | 148,708 |
| May 1, 2026 | 72.00 | 73.72 | 72.00 | 72.00 | 72.00 | -0.55% | 25 |
| Apr 30, 2026 | 71.60 | 73.35 | 70.15 | 72.40 | 72.40 | 3.28% | 342,454 |
| Apr 29, 2026 | 68.80 | 70.15 | 68.70 | 70.10 | 70.10 | 3.39% | 45,932 |
| Apr 28, 2026 | 67.40 | 68.95 | 67.40 | 67.80 | 67.80 | 1.50% | 29,390 |
| Apr 27, 2026 | 67.00 | 67.90 | 66.80 | 66.80 | 66.80 | -4.30% | 95,129 |
| Apr 24, 2026 | 67.80 | 69.80 | 67.00 | 69.80 | 69.80 | 1.75% | 311,409 |