Shares Magazine
€82.00+3.30 (+4.19%)29 Apr 2024, 17:16
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | €80.90 | €82.00 | €80.15 | €82.00 | 35,779 |
| Apr 26, 2024 | €79.50 | €80.16 | €78.70 | €78.70 | 68,593 |
| Apr 25, 2024 | €79.25 | €79.40 | €78.35 | €78.55 | 76,896 |
| Apr 24, 2024 | €80.90 | €82.10 | €78.90 | €82.10 | 116,083 |
| Apr 23, 2024 | €80.50 | €81.30 | €79.81 | €80.10 | 154,428 |
| Apr 22, 2024 | €80.20 | €81.50 | €79.60 | €81.50 | 84,073 |
| Apr 19, 2024 | €79.40 | €79.80 | €79.00 | €79.40 | 69,813 |
| Apr 18, 2024 | €79.40 | €79.70 | €78.75 | €79.70 | 227,638 |
| Apr 17, 2024 | €78.70 | €79.95 | €78.60 | €79.90 | 69,239 |
| Apr 16, 2024 | €79.20 | €79.90 | €78.80 | €79.30 | 118,339 |
| Apr 15, 2024 | €79.90 | €80.50 | €79.30 | €79.30 | 282,256 |
| Apr 12, 2024 | €80.50 | €81.30 | €79.30 | €79.30 | 341,295 |
| Apr 11, 2024 | €79.20 | €80.37 | €78.13 | €79.90 | 99,967 |
| Apr 10, 2024 | €78.60 | €79.70 | €78.60 | €78.70 | 26,626 |
| Apr 9, 2024 | €78.40 | €78.95 | €77.70 | €77.90 | 69,617 |
| Apr 8, 2024 | €79.10 | €79.10 | €76.85 | €77.60 | 16,720 |
| Apr 5, 2024 | €78.30 | €79.30 | €77.20 | €79.20 | 31,766 |
| Apr 4, 2024 | €78.60 | €79.50 | €77.95 | €78.60 | 375,620 |
| Apr 3, 2024 | €79.80 | €80.20 | €78.20 | €79.50 | 116,848 |
| Apr 2, 2024 | €79.40 | €80.80 | €73.10 | €79.40 | 232,894 |
| Mar 28, 2024 | €80.25 | €80.55 | €79.43 | €80.55 | 109,795 |
| Mar 27, 2024 | €81.10 | €81.10 | €79.23 | €80.10 | 65,793 |
| Mar 26, 2024 | €81.00 | €83.20 | €80.30 | €82.60 | 232,098 |
| Mar 25, 2024 | €81.45 | €81.90 | €80.66 | €81.90 | 193,907 |
| Mar 22, 2024 | €81.85 | €83.20 | €80.85 | €83.20 | 67,201 |
| Mar 21, 2024 | €81.15 | €83.00 | €80.98 | €83.00 | 34,047 |
| Mar 20, 2024 | €82.00 | €83.20 | €81.10 | €81.10 | 55,909 |
| Mar 19, 2024 | €81.50 | €81.95 | €81.30 | €81.55 | 159,795 |
| Mar 18, 2024 | €82.20 | €83.20 | €80.65 | €81.95 | 14,730 |
| Mar 15, 2024 | €80.95 | €83.20 | €80.86 | €82.35 | 459,076 |
| Mar 14, 2024 | €81.90 | €83.16 | €81.05 | €81.40 | 618,535 |
| Mar 13, 2024 | €82.15 | €82.52 | €81.00 | €82.25 | 97,054 |
| Mar 12, 2024 | €82.45 | €82.58 | €81.55 | €82.10 | 137,522 |
| Mar 11, 2024 | €82.25 | €82.78 | €81.40 | €81.40 | 164,702 |
| Mar 8, 2024 | €82.35 | €82.35 | €81.22 | €81.75 | 199,850 |
| Mar 7, 2024 | €80.95 | €82.10 | €80.60 | €81.55 | 183,351 |
| Mar 6, 2024 | €81.05 | €81.62 | €78.75 | €80.50 | 175,009 |
| Mar 5, 2024 | €79.65 | €81.21 | €79.65 | €80.30 | 167,743 |
| Mar 4, 2024 | €81.25 | €81.40 | €79.70 | €79.70 | 37,599 |
| Mar 1, 2024 | €80.90 | €81.56 | €78.75 | €80.15 | 76,150 |
| Feb 29, 2024 | €80.35 | €81.38 | €78.75 | €80.25 | 119,645 |
| Feb 28, 2024 | €79.90 | €80.90 | €79.04 | €80.60 | 123,886 |
| Feb 27, 2024 | €80.95 | €82.45 | €79.25 | €82.45 | 88,012 |
| Feb 26, 2024 | €81.05 | €81.60 | €78.75 | €78.75 | 270,317 |
| Feb 23, 2024 | €81.55 | €81.92 | €80.40 | €81.85 | 128,850 |
| Feb 22, 2024 | €80.40 | €81.22 | €79.74 | €80.10 | 287,156 |
| Feb 21, 2024 | €79.35 | €80.65 | €78.64 | €80.65 | 223,192 |
| Feb 20, 2024 | €79.15 | €79.95 | €78.51 | €79.15 | 102,711 |
| Feb 19, 2024 | €77.45 | €79.14 | €76.76 | €79.00 | 614,119 |
| Feb 16, 2024 | €79.20 | €79.44 | €76.06 | €77.45 | 339,163 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 514.00 | 14.10 |
| Future PLC | 650.00 | 6.73 |
| Helios Towers PLC | 99.40 | 5.41 |
| Baltic Classifieds Group PLC | 236.50 | 5.11 |
| Dr. Martens PLC | 76.30 | 4.95 |
| Essentra PLC | 178.00 | 4.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 116.60 | -2.95 |
| Moonpig Group PLC | 151.00 | -2.33 |
| Ashtead Group PLC | 5,974.00 | -2.13 |
| B&M European Value Retail S.A. | 517.00 | -2.05 |
| Centrica PLC | 131.05 | -1.98 |
| Convatec Group PLC | 253.20 | -1.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.