3,592.00p-36.00 (-0.99%)28 Mar 2024, 12:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smurfit Kappa Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20243638.00p3662.00p3596.00p3628.00p853,425
Mar 26, 20243588.00p3636.00p3584.00p3612.00p811,168
Mar 25, 20243592.00p3608.00p3560.84p3588.00p970,724
Mar 22, 20243574.00p3602.00p3564.00p3590.00p439,336
Mar 21, 20243614.00p3638.00p3580.00p3582.00p872,010
Mar 20, 20243578.00p3613.40p3554.00p3570.00p523,032
Mar 19, 20243524.00p3600.00p3516.00p3600.00p1,016,348
Mar 18, 20243548.00p3568.00p3530.00p3540.00p1,010,844
Mar 15, 20243524.00p3595.40p3524.00p3546.00p1,799,800
Mar 14, 20243438.00p3508.00p3428.00p3492.00p863,715
Mar 13, 20243432.00p3444.00p3399.42p3434.00p675,148
Mar 12, 20243374.00p3428.00p3366.01p3426.00p852,391
Mar 11, 20243318.00p3344.00p3278.00p3340.00p1,140,399
Mar 8, 20243318.00p3380.00p3302.00p3336.00p761,218
Mar 7, 20243244.00p3328.00p3236.00p3296.00p977,672
Mar 6, 20243344.00p3350.00p3254.00p3254.00p936,432
Mar 5, 20243302.00p3338.00p3302.00p3338.00p578,146
Mar 4, 20243352.00p3372.00p3312.00p3322.00p477,690
Mar 1, 20243396.00p3396.00p3354.00p3370.00p356,274
Feb 29, 20243352.00p3400.00p3332.00p3378.00p1,000,389
Feb 28, 20243292.00p3356.00p3284.00p3334.00p583,613
Feb 27, 20243238.00p3282.00p3224.00p3282.00p432,481
Feb 26, 20243254.00p3286.00p3236.00p3248.00p376,119
Feb 23, 20243250.00p3264.00p3236.00p3248.00p800,342
Feb 22, 20243274.00p3300.00p3241.73p3242.00p1,121,873
Feb 21, 20243246.00p3264.00p3226.00p3250.00p648,936
Feb 20, 20243288.00p3288.00p3246.00p3252.00p389,854
Feb 19, 20243252.00p3290.00p3246.00p3280.00p1,128,171
Feb 16, 20243212.00p3254.00p3198.00p3248.00p328,653
Feb 15, 20243222.00p3222.00p3182.00p3200.00p382,090
Feb 14, 20243202.00p3204.00p3148.00p3182.00p467,839
Feb 13, 20243198.00p3206.00p3134.00p3156.00p693,458
Feb 12, 20243198.00p3202.00p3166.00p3202.00p1,819,029
Feb 9, 20243152.00p3176.00p3144.00p3176.00p1,957,096
Feb 8, 20242952.00p3188.00p2952.00p3130.00p3,041,862
Feb 7, 20242900.00p3046.00p2900.00p2972.00p1,516,208
Feb 6, 20242876.00p2880.00p2848.00p2870.00p1,437,175
Feb 5, 20242862.00p2882.00p2844.00p2862.00p1,533,144
Feb 2, 20242886.00p2886.00p2827.55p2862.00p1,968,949
Feb 1, 20242930.00p2962.00p2874.00p2880.00p1,186,095
Jan 31, 20242996.00p2996.00p2928.00p2948.00p1,307,048
Jan 30, 20243064.00p3068.00p3008.00p3008.00p827,878
Jan 29, 20243108.00p3108.00p3024.00p3054.00p1,088,062
Jan 26, 20243104.00p3154.00p3070.00p3100.00p1,299,156
Jan 25, 20242960.00p3102.00p2950.00p3088.00p1,530,121
Jan 24, 20242958.00p2976.00p2942.00p2966.00p773,068
Jan 23, 20242926.00p2958.00p2906.60p2926.00p501,153
Jan 22, 20242932.00p2938.00p2878.00p2880.00p731,466
Jan 19, 20242956.00p2976.00p2918.00p2920.00p589,675
Jan 18, 20242982.00p2982.00p2918.00p2922.00p778,859
Showing 1 to 50 of 253