3,336.00p-34.00 (-1.01%)04 Mar 2024, 08:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smurfit Kappa Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 20242972.00p2998.00p2964.00p2976.00p630,901
Jan 16, 20242972.00p3024.00p2972.00p3012.00p381,815
Jan 15, 20243026.00p3054.00p3012.00p3018.00p191,146
Jan 12, 20243030.00p3044.00p3008.00p3016.00p422,468
Jan 11, 20243082.00p3084.00p3000.00p3004.00p411,896
Jan 10, 20243066.00p3074.00p3042.00p3050.00p579,400
Jan 9, 20243086.00p3100.00p3056.00p3068.00p577,643
Jan 8, 20243060.00p3084.00p3024.00p3084.00p359,390
Jan 5, 20243060.00p3070.00p2992.00p3044.00p530,039
Jan 4, 20243064.00p3096.00p3064.00p3088.00p656,414
Jan 3, 20243040.00p3082.00p3040.00p3080.00p785,484
Jan 2, 20243092.00p3124.00p3052.00p3052.00p575,180
Dec 29, 20233116.00p3132.00p3106.00p3120.00p246,960
Dec 28, 20233174.00p3180.00p3110.00p3124.00p472,825
Dec 27, 20233192.00p3194.00p3138.00p3152.00p455,096
Dec 22, 20233194.00p3194.00p3098.00p3186.00p391,975
Dec 21, 20233192.00p3216.00p3164.94p3198.00p709,317
Dec 20, 20233194.00p3194.00p3150.00p3182.00p1,010,402
Showing 1 to 50 of 251