1. Share Prices

  2. Smurfit Kappa Group PLC (SKG)

3,466.00p-80.00 (-2.25%)23 Apr 2024, 17:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smurfit Kappa Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20243544.00p3570.00p3528.00p3550.00p1,110,606
Apr 19, 20243462.00p3518.00p3454.00p3518.00p752,835
Apr 18, 20243466.00p3490.00p3410.00p3484.00p896,243
Apr 17, 20243424.00p3504.00p3420.00p3454.00p1,546,908
Apr 16, 20243482.00p3490.00p3400.00p3428.00p989,920
Apr 15, 20243540.00p3556.00p3506.00p3512.00p928,586
Apr 12, 20243584.00p3604.00p3528.00p3542.00p683,601
Apr 11, 20243566.00p3584.00p3534.00p3562.00p770,646
Apr 10, 20243650.00p3658.00p3582.00p3634.00p906,456
Apr 9, 20243638.00p3638.00p3604.00p3638.00p489,918
Apr 8, 20243618.00p3634.00p3602.00p3634.00p725,008
Apr 5, 20243574.00p3628.00p3574.00p3624.00p758,060
Apr 4, 20243626.00p3650.00p3600.00p3626.00p675,150
Apr 3, 20243616.00p3644.00p3600.00p3620.00p1,515,621
Apr 2, 20243638.00p3664.00p3582.00p3622.00p1,354,088
Mar 28, 20243630.00p3630.00p3586.00p3620.00p817,777
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
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20