Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 72.80
-2.20 (-2.93%)
May 22, 2026, 5:13 PM GMT
LON:KYGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 67.70 | 67.90 | 67.10 | 68.60 | 68.60 | 0.29% | 35,485 |
| Apr 22, 2026 | 67.60 | 68.45 | 67.20 | 68.40 | 68.40 | 2.09% | 37,740 |
| Apr 21, 2026 | 68.60 | 69.10 | 67.00 | 67.00 | 67.00 | -1.47% | 4,940 |
| Apr 20, 2026 | 67.50 | 69.40 | 67.50 | 68.00 | 68.00 | -2.44% | 463,369 |
| Apr 17, 2026 | 67.60 | 69.70 | 67.25 | 69.70 | 69.70 | 1.90% | 55,136 |
| Apr 16, 2026 | 67.70 | 68.40 | 66.80 | 68.40 | 68.40 | 3.64% | 20,860 |
| Apr 15, 2026 | 67.00 | 67.70 | 66.00 | 66.00 | 66.00 | -3.93% | 45,164 |
| Apr 14, 2026 | 66.90 | 68.70 | 66.45 | 68.70 | 68.70 | 2.08% | 67,993 |
| Apr 13, 2026 | 66.50 | 67.55 | 66.30 | 67.30 | 67.30 | 1.20% | 1,067,180 |
| Apr 10, 2026 | 67.50 | 67.90 | 66.50 | 66.50 | 66.50 | - | 23,798 |
| Apr 9, 2026 | 68.20 | 68.20 | 66.50 | 66.50 | 66.50 | -2.52% | 191,605 |
| Apr 8, 2026 | 69.20 | 69.45 | 68.40 | 69.20 | 68.22 | 0.14% | 127,153 |
| Apr 7, 2026 | 69.00 | 69.60 | 67.68 | 69.10 | 68.12 | 0.44% | 129,064 |
| Apr 2, 2026 | 68.20 | 68.80 | 67.60 | 68.80 | 67.83 | 1.78% | 30,751 |
| Apr 1, 2026 | 69.00 | 69.10 | 67.60 | 67.60 | 66.64 | -1.17% | 1,009,278 |
| Mar 31, 2026 | 68.40 | 71.00 | 67.80 | 68.40 | 67.43 | 5.56% | 158,898 |
| Mar 30, 2026 | 67.20 | 68.20 | 64.80 | 64.80 | 63.88 | -1.52% | 15,084 |
| Mar 27, 2026 | 66.20 | 67.20 | 65.80 | 65.80 | 64.87 | -0.60% | 54,351 |
| Mar 26, 2026 | 66.40 | 67.03 | 66.00 | 66.20 | 65.26 | -0.30% | 667,960 |
| Mar 25, 2026 | 65.00 | 67.00 | 64.60 | 66.40 | 65.46 | 2.15% | 22,605 |
| Mar 24, 2026 | 64.60 | 65.05 | 64.35 | 65.00 | 64.08 | 0.62% | 85,983 |
| Mar 23, 2026 | 65.20 | 66.00 | 64.50 | 64.60 | 63.69 | -1.52% | 59,427 |
| Mar 20, 2026 | 66.00 | 66.38 | 65.45 | 65.60 | 64.67 | -1.20% | 16,988 |
| Mar 19, 2026 | 66.60 | 66.60 | 65.70 | 66.40 | 65.46 | -2.92% | 110,676 |
| Mar 18, 2026 | 68.00 | 68.50 | 66.75 | 68.40 | 67.43 | -1.44% | 41,770 |
| Mar 17, 2026 | 68.40 | 69.40 | 68.10 | 69.40 | 68.42 | -0.29% | 25,107 |
| Mar 16, 2026 | 69.40 | 69.60 | 68.60 | 69.60 | 68.61 | -0.29% | 30,750 |
| Mar 13, 2026 | 69.00 | 69.80 | 68.83 | 69.80 | 68.81 | 0.87% | 81,735 |
| Mar 12, 2026 | 69.60 | 70.20 | 69.20 | 69.20 | 68.22 | 0.58% | 27,183 |
| Mar 11, 2026 | 69.20 | 69.80 | 68.75 | 68.80 | 67.83 | -1.99% | 64,728 |