TipRanks
Go Ultimate55% OFF

Kerry Group plc (KYGA) Historical Prices

GB:KYGA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202697.8099.4096.8599.4099.40+2.47%85,6111.18
Oct 29, 202696.8097.6096.0097.0097.00-0.21%219,3953.14
Oct 28, 202697.2098.3096.2797.2097.20+0.21%59,2780.81
Oct 27, 202699.4099.4097.0097.0097.00-0.82%164,6332.32
Oct 26, 202699.6099.7397.8097.8097.80-1.21%146,5152.11
Oct 23, 202699.00100.3098.4099.0099.00+0.41%325,4275.01
Oct 22, 202696.0099.6095.8098.6098.60+4.45%22,9720.35
Oct 21, 202692.2094.8092.2094.4094.40-1.26%23,9370.37
Oct 20, 202694.2095.6093.8095.6095.60+1.92%96,0321.49
Oct 19, 202694.2094.6093.6093.8093.80-1.26%290,9344.83
Oct 16, 202693.8095.0093.2095.0095.00+2.37%35,2540.59
Oct 15, 202691.6093.7590.6092.8092.80+0.87%418,9177.77
Oct 14, 202691.2092.0090.5092.0092.00+0.22%64,4731.20
Oct 13, 202690.6091.8086.8091.8091.80+3.15%21,1150.39
Oct 12, 202687.2089.0086.7089.0089.00+2.53%42,2840.77
Oct 09, 202686.6088.8086.6086.8086.80+1.64%122,7412.20
Oct 08, 202686.8087.4085.4085.4085.40-3.11%81,1191.46
Oct 07, 202686.8088.6085.9788.6088.14+2.78%26,9100.49
Oct 06, 202686.8087.4084.2086.2085.75+0.47%4,2430.08
Oct 05, 202686.4086.8685.0085.8085.35-0.69%7,1570.13
Oct 02, 202684.6086.8084.1086.4085.95+2.13%10,1750.18
Oct 01, 202684.8085.6083.8384.6084.16-2.08%7,5470.13
Sep 30, 202685.8086.4084.8386.4085.95+0.70%13,9820.23
Sep 29, 202685.8085.8084.5685.8085.35-1.83%20,9350.33
Sep 28, 202686.0087.4085.4387.4086.94+1.16%57,2830.92
Sep 25, 202687.0087.7085.6086.4085.95+0.47%166,8382.79
Sep 24, 202684.0086.4082.6086.0085.55+1.66%63,5571.08
Sep 23, 202685.2085.4584.4084.6084.16-1.17%4,7030.08
Sep 22, 202681.4085.6081.4085.6085.15+1.66%42,9330.73
Sep 21, 202682.0084.8082.0084.2083.76+1.69%21,4980.36
Sep 18, 202684.2084.5582.7082.8082.37-2.36%52,3940.85
Sep 17, 202684.6086.0084.6084.8084.36-0.24%16,7420.27
Sep 16, 202684.4085.4084.0085.0084.56+0.24%31,4480.46
Sep 15, 202684.4085.2083.2084.8084.36-1.40%32,6710.47
Sep 14, 202683.0086.0082.3786.0085.55+1.18%21,5930.31
Sep 11, 202684.4085.3083.5085.0084.56+1.19%21,3410.30
Sep 10, 202683.2084.0082.6084.0083.56+0.72%53,2380.73
Sep 09, 202684.4084.4083.0083.4082.97-1.18%25,4840.35
Sep 08, 202683.4085.6082.8384.4083.96+0.24%23,8360.32
Sep 07, 202684.2084.2083.0084.2083.76+0.00%68,3600.92
Sep 04, 202683.2084.2083.0084.2083.76+0.96%48,8010.66
Sep 03, 202684.4084.8083.4083.4082.97-2.34%20,7580.28
Sep 02, 202684.8085.4082.8085.4084.95+1.43%9,6820.13
Sep 01, 202684.8084.9083.2084.2083.76+0.15%197,3332.64
Aug 31, 202684.8585.0083.9084.0783.63-2.24%7,0770.09
Aug 28, 202684.2086.0084.2086.0085.55+1.66%97,0881.29
Aug 27, 202684.8085.0083.6084.6084.16+3.17%28,7880.38
Aug 26, 202685.0085.9082.0082.0081.57-3.53%12,2630.16
Aug 25, 202684.8085.8084.2085.0084.56+1.43%179,7222.37
Aug 24, 202684.2085.4083.8083.8083.36+3.71%8,7460.11