Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 82.80
-1.00 (-1.19%)
Aug 14, 2026, 4:47 PM GMT
LON:KYGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 84.80 | 84.80 | 82.80 | 82.80 | 82.80 | -1.19% | 10,445 |
| Aug 13, 2026 | 83.10 | 84.20 | 83.00 | 83.80 | 83.80 | 0.72% | 56,256 |
| 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% | 106,063 |
| 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 | 82.68 | 84.60 | 81.40 | 82.00 | 82.00 | -0.49% | 33,783 |
| Jul 31, 2026 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | -4.41% | 86,871 |
| 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% | 42,176 |
| Jul 28, 2026 | 83.20 | 85.60 | 83.20 | 84.20 | 84.20 | 2.18% | 35,519 |
| 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 | - | 14,069 |
| Jul 20, 2026 | 82.40 | 84.00 | 82.00 | 84.00 | 84.00 | 0.96% | 43,378 |
| Jul 17, 2026 | 84.40 | 84.80 | 82.85 | 83.20 | 83.20 | 0.24% | 62,767 |
| Jul 16, 2026 | 82.48 | 84.00 | 82.40 | 83.00 | 83.00 | -1.66% | 66,335 |
| Jul 15, 2026 | 82.40 | 84.40 | 81.83 | 84.40 | 84.40 | -1.86% | 54,304 |
| Jul 14, 2026 | 82.40 | 86.00 | 82.23 | 86.00 | 86.00 | 4.62% | 192,052 |
| Jul 13, 2026 | 82.60 | 83.60 | 82.20 | 82.20 | 82.20 | -1.44% | 63,541 |
| Jul 10, 2026 | 82.40 | 84.80 | 82.20 | 83.40 | 83.40 | 1.21% | 16,765 |
| Jul 9, 2026 | 83.08 | 83.00 | 82.20 | 82.40 | 82.40 | -2.60% | 7,405 |
| Jul 8, 2026 | 84.45 | 84.60 | 83.60 | 84.60 | 84.60 | 3.17% | 68,566 |
| Jul 7, 2026 | 84.00 | 84.88 | 82.00 | 82.00 | 82.00 | -1.68% | 18,887 |
| Jul 6, 2026 | 82.00 | 85.20 | 82.00 | 83.40 | 83.40 | -0.48% | 8,973 |
| Jul 3, 2026 | 83.80 | 83.93 | 82.60 | 83.80 | 83.80 | -0.71% | 350,185 |
| 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 |