Kerry Group plc (KYGAL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
As of 02:37PM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 77.70 | 78.30 | 77.60 | 77.90 | 77.90 | 464 |
| May 24, 2024 | 78.40 | 78.60 | 78.00 | 78.60 | 78.60 | 31 |
| May 23, 2024 | 79.00 | 79.65 | 79.00 | 79.65 | 79.65 | 32 |
| May 22, 2024 | 78.60 | 79.70 | 78.50 | 79.70 | 79.70 | 390 |
| May 21, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| May 20, 2024 | 78.20 | 78.60 | 78.20 | 78.55 | 78.55 | 397 |
| May 17, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 60 |
| May 16, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1 |
| May 15, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9 |
| May 14, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| May 13, 2024 | 80.30 | 80.30 | 79.90 | 79.90 | 79.90 | 8 |
| May 10, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| May 09, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| May 08, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| May 07, 2024 | 80.40 | 80.40 | 79.20 | 80.00 | 80.00 | 619 |
| May 03, 2024 | 83.10 | 83.10 | 81.50 | 81.50 | 81.50 | 237 |
| May 02, 2024 | 82.80 | 82.80 | 81.80 | 82.00 | 82.00 | 153 |
| May 01, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Apr 30, 2024 | 81.60 | 81.60 | 80.85 | 81.10 | 81.10 | 387 |
| Apr 29, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Apr 26, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Apr 25, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Apr 24, 2024 | 80.70 | 80.70 | 79.10 | 79.60 | 79.60 | 156 |
| Apr 23, 2024 | 80.40 | 80.60 | 79.90 | 80.60 | 80.60 | 335 |
| Apr 22, 2024 | 80.60 | 80.80 | 80.60 | 80.80 | 80.80 | 33 |
| Apr 19, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Apr 18, 2024 | 79.60 | 79.60 | 79.00 | 79.30 | 79.30 | 427 |
| Apr 17, 2024 | 78.70 | 78.70 | 78.60 | 78.70 | 78.70 | 263 |
| Apr 16, 2024 | 78.80 | 79.20 | 78.80 | 79.20 | 79.20 | 125 |
| Apr 15, 2024 | 80.10 | 80.10 | 79.70 | 79.80 | 79.80 | 217 |
| Apr 12, 2024 | 80.50 | 81.10 | 79.70 | 79.90 | 79.90 | 985 |
| Apr 11, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 110 |
| Apr 11, 2024 | 0.808 Dividend | |||||
| Apr 10, 2024 | 78.60 | 78.60 | 78.60 | 79.00 | 78.19 | 10 |
| Apr 09, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | 10 |
| Apr 08, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | 18 |
| Apr 05, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.40 | 33 |
| Apr 04, 2024 | 78.60 | 78.90 | 78.55 | 78.55 | 77.75 | 140 |
| Apr 03, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | 14 |
| Apr 02, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.88 | 60 |
| Mar 28, 2024 | 79.70 | 80.00 | 79.70 | 79.90 | 79.08 | 207 |
| Mar 27, 2024 | 80.55 | 80.55 | 79.90 | 80.00 | 79.18 | 160 |
| Mar 26, 2024 | 81.00 | 82.50 | 80.70 | 82.50 | 81.66 | 338 |
| Mar 25, 2024 | 81.35 | 81.40 | 80.90 | 80.90 | 80.07 | 337 |
| Mar 22, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 81.21 | 20 |
| Mar 21, 2024 | 81.30 | 81.65 | 81.20 | 81.30 | 80.47 | 118 |
| Mar 20, 2024 | 81.65 | 81.65 | 81.50 | 81.50 | 80.67 | 69 |
| Mar 19, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.57 | 18 |
| Mar 18, 2024 | 82.35 | 82.35 | 80.90 | 81.75 | 80.91 | 154 |
| Mar 15, 2024 | 81.65 | 81.80 | 81.65 | 81.80 | 80.96 | 42 |
| Mar 14, 2024 | 82.55 | 82.90 | 81.40 | 81.40 | 80.57 | 81 |
| Mar 13, 2024 | 82.00 | 82.10 | 81.85 | 81.95 | 81.11 | 136 |
| Mar 12, 2024 | 82.30 | 82.30 | 81.90 | 81.90 | 81.06 | 106 |
| Mar 11, 2024 | 82.20 | 82.75 | 82.20 | 82.30 | 81.46 | 173 |
| Mar 08, 2024 | 81.70 | 81.70 | 81.45 | 81.45 | 80.62 | 73 |
| Mar 07, 2024 | 81.30 | 81.80 | 81.30 | 81.43 | 80.59 | 245 |
| Mar 06, 2024 | 81.10 | 81.45 | 80.70 | 81.00 | 80.17 | 175 |
| Mar 05, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | 30 |
| Mar 04, 2024 | 81.20 | 81.20 | 80.30 | 80.30 | 79.48 | 80 |
| Mar 01, 2024 | 81.15 | 81.15 | 80.65 | 80.72 | 79.90 | 87 |
| Feb 29, 2024 | 80.80 | 81.20 | 80.80 | 80.80 | 79.97 | 157 |
| Feb 28, 2024 | 79.80 | 80.75 | 79.80 | 79.95 | 79.13 | 270 |
| Feb 27, 2024 | 80.95 | 80.95 | 79.90 | 80.60 | 79.78 | 75 |
| Feb 26, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.57 | - |
| Feb 23, 2024 | 81.10 | 81.40 | 81.10 | 81.40 | 80.57 | 20 |
| Feb 22, 2024 | 80.40 | 80.45 | 80.10 | 80.10 | 79.28 | 69 |
| Feb 21, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.03 | 23 |
| Feb 20, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 78.64 | 10 |
| Feb 19, 2024 | 77.45 | 78.05 | 77.45 | 78.05 | 77.25 | 68 |
| Feb 16, 2024 | 78.55 | 78.55 | 76.25 | 76.60 | 75.82 | 654 |
| Feb 15, 2024 | 78.05 | 80.60 | 78.05 | 78.80 | 77.99 | 350 |
| Feb 14, 2024 | 81.18 | 81.55 | 81.10 | 81.10 | 80.27 | 28 |
| Feb 13, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.78 | 20 |
| Feb 12, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.38 | 10 |
| Feb 09, 2024 | 82.30 | 82.30 | 79.80 | 80.30 | 79.48 | 368 |
| Feb 08, 2024 | 82.50 | 82.50 | 82.00 | 82.35 | 81.51 | 80 |
| Feb 07, 2024 | 81.15 | 81.55 | 81.15 | 81.30 | 80.47 | 91 |
| Feb 06, 2024 | 80.03 | 80.10 | 80.03 | 80.10 | 79.28 | 34 |
| Feb 05, 2024 | 79.50 | 80.40 | 79.35 | 79.35 | 78.54 | 150 |
| Feb 02, 2024 | 81.55 | 81.55 | 78.95 | 79.55 | 78.74 | 249 |
| Feb 01, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 80.81 | 20 |
| Jan 31, 2024 | 81.97 | 82.88 | 81.97 | 82.88 | 82.03 | 170 |
| Jan 30, 2024 | 81.80 | 81.95 | 81.75 | 81.95 | 81.11 | 154 |
| Jan 29, 2024 | 80.93 | 81.65 | 80.93 | 81.65 | 80.81 | 155 |
| Jan 26, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.38 | - |
| Jan 25, 2024 | 79.75 | 80.60 | 79.75 | 80.20 | 79.38 | 193 |
| Jan 24, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.59 | 3 |
| Jan 23, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.37 | 17 |
| Jan 22, 2024 | 79.35 | 79.55 | 79.35 | 79.38 | 78.56 | 40 |
| Jan 19, 2024 | 77.65 | 77.68 | 77.65 | 77.68 | 76.88 | 121 |
| Jan 18, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.21 | 24 |
| Jan 17, 2024 | 76.50 | 76.65 | 76.45 | 76.45 | 75.67 | 112 |
| Jan 16, 2024 | 76.60 | 77.25 | 76.60 | 77.25 | 76.46 | 61 |
| Jan 15, 2024 | 76.25 | 76.65 | 75.65 | 76.65 | 75.87 | 88 |
| Jan 12, 2024 | 76.60 | 76.60 | 75.80 | 75.85 | 75.07 | 169 |
| Jan 11, 2024 | 76.50 | 76.50 | 75.65 | 75.95 | 75.17 | 81 |
| Jan 10, 2024 | 77.85 | 77.85 | 76.65 | 77.10 | 76.31 | 89 |
| Jan 09, 2024 | 77.65 | 78.30 | 77.65 | 78.00 | 77.20 | 367 |
| Jan 08, 2024 | 76.75 | 77.60 | 76.72 | 76.72 | 75.94 | 157 |
| Jan 05, 2024 | 77.30 | 77.30 | 76.50 | 77.25 | 76.46 | 149 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.