Kerry Group plc (LON:KYGA)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 96.80
-1.00 (-1.02%)
Nov 10, 2026, 5:15 PM GMT
LON:KYGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 97.85 | 98.00 | 96.80 | 96.80 | 96.80 | -1.02% | 161,702 |
| Nov 9, 2026 | 98.20 | 98.20 | 96.90 | 97.80 | 97.80 | -1.41% | 71,086 |
| Nov 6, 2026 | 99.00 | 99.40 | 97.23 | 99.20 | 99.20 | -1.78% | 20,761 |
| Nov 5, 2026 | 100.50 | 101.05 | 99.20 | 101.00 | 101.00 | 3.27% | 162,712 |
| Nov 4, 2026 | 97.60 | 100.00 | 97.58 | 97.80 | 97.80 | -1.21% | 61,131 |
| Nov 3, 2026 | 98.40 | 99.00 | 97.40 | 99.00 | 99.00 | -0.40% | 89,967 |
| Nov 2, 2026 | 99.20 | 99.60 | 98.30 | 99.40 | 99.40 | - | 82,163 |
| Oct 30, 2026 | 97.80 | 99.40 | 96.85 | 99.40 | 99.40 | 2.47% | 85,611 |
| Oct 29, 2026 | 96.80 | 97.60 | 96.00 | 97.00 | 97.00 | -0.21% | 219,395 |
| Oct 28, 2026 | 97.20 | 98.30 | 96.27 | 97.20 | 97.20 | 0.21% | 59,278 |
| Oct 27, 2026 | 99.40 | 99.40 | 97.00 | 97.00 | 97.00 | -0.82% | 164,633 |
| Oct 26, 2026 | 99.60 | 99.73 | 97.80 | 97.80 | 97.80 | -1.21% | 146,515 |
| Oct 23, 2026 | 99.00 | 100.30 | 98.40 | 99.00 | 99.00 | 0.41% | 325,427 |
| Oct 22, 2026 | 96.00 | 99.60 | 95.80 | 98.60 | 98.60 | 4.45% | 22,972 |
| Oct 21, 2026 | 92.20 | 94.80 | 92.20 | 94.40 | 94.40 | -1.26% | 23,937 |
| Oct 20, 2026 | 94.20 | 95.60 | 93.80 | 95.60 | 95.60 | 1.92% | 96,032 |
| Oct 19, 2026 | 94.20 | 94.60 | 93.60 | 93.80 | 93.80 | -1.26% | 290,934 |
| Oct 16, 2026 | 93.88 | 95.00 | 93.60 | 95.00 | 95.00 | 2.37% | 35,248 |
| Oct 15, 2026 | 91.60 | 93.20 | 90.60 | 92.80 | 92.80 | 0.87% | 108,701 |
| Oct 14, 2026 | 90.80 | 92.00 | 90.80 | 92.00 | 92.00 | 0.22% | 64,374 |
| Oct 13, 2026 | 90.60 | 91.80 | 86.80 | 91.80 | 91.80 | 3.15% | 21,077 |
| Oct 12, 2026 | 87.23 | 89.00 | 86.80 | 89.00 | 89.00 | 2.53% | 42,283 |
| Oct 9, 2026 | 86.60 | 88.80 | 86.60 | 86.80 | 86.80 | 1.64% | 122,674 |
| Oct 8, 2026 | 87.00 | 87.40 | 85.40 | 85.40 | 85.40 | -3.11% | 81,118 |
| Oct 7, 2026 | 86.80 | 88.60 | 85.97 | 88.60 | 88.14 | 2.78% | 13,067 |
| Oct 6, 2026 | 86.80 | 87.40 | 84.20 | 86.20 | 85.75 | 0.47% | 4,243 |
| Oct 5, 2026 | 86.40 | 86.86 | 85.00 | 85.80 | 85.35 | -0.69% | 7,157 |
| Oct 2, 2026 | 84.60 | 86.80 | 84.10 | 86.40 | 85.95 | 2.13% | 10,175 |
| Oct 1, 2026 | 84.80 | 85.60 | 83.83 | 84.60 | 84.16 | -2.08% | 7,547 |
| Sep 30, 2026 | 85.80 | 86.40 | 84.83 | 86.40 | 85.95 | 0.70% | 13,982 |
| Sep 29, 2026 | 85.80 | 85.80 | 84.56 | 85.80 | 85.35 | -1.83% | 20,935 |
| Sep 28, 2026 | 86.00 | 87.40 | 85.43 | 87.40 | 86.94 | 1.16% | 57,283 |
| Sep 25, 2026 | 87.00 | 87.70 | 85.60 | 86.40 | 85.95 | 0.47% | 166,838 |
| Sep 24, 2026 | 84.00 | 86.40 | 82.60 | 86.00 | 85.55 | 1.65% | 63,557 |
| Sep 23, 2026 | 85.20 | 85.45 | 84.40 | 84.60 | 84.16 | -1.17% | 4,703 |
| Sep 22, 2026 | 81.40 | 85.60 | 81.40 | 85.60 | 85.15 | 1.66% | 42,933 |
| Sep 21, 2026 | 82.00 | 84.80 | 82.00 | 84.20 | 83.76 | 1.69% | 21,498 |
| Sep 18, 2026 | 84.20 | 84.55 | 82.70 | 82.80 | 82.37 | -2.36% | 52,394 |
| Sep 17, 2026 | 84.60 | 86.00 | 84.60 | 84.80 | 84.36 | -0.24% | 16,742 |
| Sep 16, 2026 | 84.40 | 85.40 | 84.00 | 85.00 | 84.56 | 0.24% | 31,448 |
| Sep 15, 2026 | 84.40 | 85.20 | 83.20 | 84.80 | 84.36 | -1.40% | 32,671 |
| Sep 14, 2026 | 83.00 | 86.00 | 82.37 | 86.00 | 85.55 | 1.18% | 21,593 |
| Sep 11, 2026 | 84.40 | 85.30 | 83.50 | 85.00 | 84.56 | 1.19% | 21,341 |
| Sep 10, 2026 | 83.20 | 84.00 | 82.60 | 84.00 | 83.56 | 0.72% | 53,238 |
| Sep 9, 2026 | 84.40 | 84.40 | 83.00 | 83.40 | 82.97 | -1.18% | 25,484 |
| Sep 8, 2026 | 83.40 | 85.60 | 82.83 | 84.40 | 83.96 | 0.24% | 23,836 |
| Sep 7, 2026 | 84.20 | 84.20 | 83.00 | 84.20 | 83.76 | - | 68,360 |
| Sep 4, 2026 | 83.20 | 84.20 | 83.00 | 84.20 | 83.76 | 0.96% | 48,801 |
| Sep 3, 2026 | 84.40 | 84.80 | 83.40 | 83.40 | 82.97 | -2.34% | 20,758 |
| Sep 2, 2026 | 84.80 | 85.40 | 82.80 | 85.40 | 84.95 | 1.43% | 9,682 |