- Share Prices
Smurfit Kappa Group PLC (SKG)
3,592.00p-36.00 (-0.99%)28 Mar 2024, 12:06
Smurfit Kappa Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 3638.00p | 3662.00p | 3596.00p | 3628.00p | 853,425 |
Mar 26, 2024 | 3588.00p | 3636.00p | 3584.00p | 3612.00p | 811,168 |
Mar 25, 2024 | 3592.00p | 3608.00p | 3560.84p | 3588.00p | 970,724 |
Mar 22, 2024 | 3574.00p | 3602.00p | 3564.00p | 3590.00p | 439,336 |
Mar 21, 2024 | 3614.00p | 3638.00p | 3580.00p | 3582.00p | 872,010 |
Mar 20, 2024 | 3578.00p | 3613.40p | 3554.00p | 3570.00p | 523,032 |
Mar 19, 2024 | 3524.00p | 3600.00p | 3516.00p | 3600.00p | 1,016,348 |
Mar 18, 2024 | 3548.00p | 3568.00p | 3530.00p | 3540.00p | 1,010,844 |
Mar 15, 2024 | 3524.00p | 3595.40p | 3524.00p | 3546.00p | 1,799,800 |
Mar 14, 2024 | 3438.00p | 3508.00p | 3428.00p | 3492.00p | 863,715 |
Mar 13, 2024 | 3432.00p | 3444.00p | 3399.42p | 3434.00p | 675,148 |
Mar 12, 2024 | 3374.00p | 3428.00p | 3366.01p | 3426.00p | 852,391 |
Mar 11, 2024 | 3318.00p | 3344.00p | 3278.00p | 3340.00p | 1,140,399 |
Mar 8, 2024 | 3318.00p | 3380.00p | 3302.00p | 3336.00p | 761,218 |
Mar 7, 2024 | 3244.00p | 3328.00p | 3236.00p | 3296.00p | 977,672 |
Mar 6, 2024 | 3344.00p | 3350.00p | 3254.00p | 3254.00p | 936,432 |
Mar 5, 2024 | 3302.00p | 3338.00p | 3302.00p | 3338.00p | 578,146 |
Mar 4, 2024 | 3352.00p | 3372.00p | 3312.00p | 3322.00p | 477,690 |
Mar 1, 2024 | 3396.00p | 3396.00p | 3354.00p | 3370.00p | 356,274 |
Feb 29, 2024 | 3352.00p | 3400.00p | 3332.00p | 3378.00p | 1,000,389 |
Feb 28, 2024 | 3292.00p | 3356.00p | 3284.00p | 3334.00p | 583,613 |
Feb 27, 2024 | 3238.00p | 3282.00p | 3224.00p | 3282.00p | 432,481 |
Feb 26, 2024 | 3254.00p | 3286.00p | 3236.00p | 3248.00p | 376,119 |
Feb 23, 2024 | 3250.00p | 3264.00p | 3236.00p | 3248.00p | 800,342 |
Feb 22, 2024 | 3274.00p | 3300.00p | 3241.73p | 3242.00p | 1,121,873 |
Feb 21, 2024 | 3246.00p | 3264.00p | 3226.00p | 3250.00p | 648,936 |
Feb 20, 2024 | 3288.00p | 3288.00p | 3246.00p | 3252.00p | 389,854 |
Feb 19, 2024 | 3252.00p | 3290.00p | 3246.00p | 3280.00p | 1,128,171 |
Feb 16, 2024 | 3212.00p | 3254.00p | 3198.00p | 3248.00p | 328,653 |
Feb 15, 2024 | 3222.00p | 3222.00p | 3182.00p | 3200.00p | 382,090 |
Feb 14, 2024 | 3202.00p | 3204.00p | 3148.00p | 3182.00p | 467,839 |
Feb 13, 2024 | 3198.00p | 3206.00p | 3134.00p | 3156.00p | 693,458 |
Feb 12, 2024 | 3198.00p | 3202.00p | 3166.00p | 3202.00p | 1,819,029 |
Feb 9, 2024 | 3152.00p | 3176.00p | 3144.00p | 3176.00p | 1,957,096 |
Feb 8, 2024 | 2952.00p | 3188.00p | 2952.00p | 3130.00p | 3,041,862 |
Feb 7, 2024 | 2900.00p | 3046.00p | 2900.00p | 2972.00p | 1,516,208 |
Feb 6, 2024 | 2876.00p | 2880.00p | 2848.00p | 2870.00p | 1,437,175 |
Feb 5, 2024 | 2862.00p | 2882.00p | 2844.00p | 2862.00p | 1,533,144 |
Feb 2, 2024 | 2886.00p | 2886.00p | 2827.55p | 2862.00p | 1,968,949 |
Feb 1, 2024 | 2930.00p | 2962.00p | 2874.00p | 2880.00p | 1,186,095 |
Jan 31, 2024 | 2996.00p | 2996.00p | 2928.00p | 2948.00p | 1,307,048 |
Jan 30, 2024 | 3064.00p | 3068.00p | 3008.00p | 3008.00p | 827,878 |
Jan 29, 2024 | 3108.00p | 3108.00p | 3024.00p | 3054.00p | 1,088,062 |
Jan 26, 2024 | 3104.00p | 3154.00p | 3070.00p | 3100.00p | 1,299,156 |
Jan 25, 2024 | 2960.00p | 3102.00p | 2950.00p | 3088.00p | 1,530,121 |
Jan 24, 2024 | 2958.00p | 2976.00p | 2942.00p | 2966.00p | 773,068 |
Jan 23, 2024 | 2926.00p | 2958.00p | 2906.60p | 2926.00p | 501,153 |
Jan 22, 2024 | 2932.00p | 2938.00p | 2878.00p | 2880.00p | 731,466 |
Jan 19, 2024 | 2956.00p | 2976.00p | 2918.00p | 2920.00p | 589,675 |
Jan 18, 2024 | 2982.00p | 2982.00p | 2918.00p | 2922.00p | 778,859 |