4,025.00p-65.00 (-1.59%)24 Sep 2021, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smurfit Kappa Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20214018.00p4080.00p4003.00p4025.00p212,234
Sep 23, 20214069.00p4106.00p4066.00p4090.00p330,618
Sep 22, 20214010.00p4074.00p4010.00p4074.00p312,266
Sep 21, 20213990.00p4043.00p3989.00p4006.00p297,927
Sep 20, 20214044.00p4057.00p3954.64p3977.00p482,765
Sep 17, 20214224.00p4224.00p4077.00p4077.00p1,004,405
Sep 16, 20214120.00p4197.00p4102.00p4180.00p665,190
Sep 15, 20214118.00p4155.00p4090.00p4090.00p928,762
Sep 14, 20214128.00p4159.00p4092.00p4133.00p1,321,986
Sep 13, 20214206.00p4191.00p4111.00p4124.00p18,744
Sep 10, 20214171.00p4188.00p4135.00p4155.00p193,366
Sep 9, 20214132.00p4203.00p4119.00p4171.00p239,769
Sep 8, 20214280.00p4295.00p4173.00p4211.00p323,159
Sep 7, 20214242.00p4334.00p4242.00p4305.00p206,657
Sep 6, 20214248.00p4282.00p4215.00p4276.00p267,992
Sep 3, 20214227.00p4259.00p4206.00p4237.00p225,242
Sep 2, 20214177.00p4232.00p4177.00p4215.00p210,691
Sep 1, 20214207.00p4210.00p4154.00p4207.00p215,004
Aug 31, 20214232.00p4241.00p4162.00p4168.00p204,932
Aug 27, 20214179.00p4220.00p4170.00p4220.00p225,999
Aug 26, 20214160.00p4204.00p4144.00p4188.00p178,849
Aug 25, 20214228.00p4232.00p4198.00p4220.00p273,535
Aug 24, 20214202.00p4255.00p4172.00p4187.00p192,971
Aug 23, 20214254.00p4254.00p4201.00p4214.00p249,422
Aug 20, 20214190.00p4210.00p4149.00p4203.00p308,737
Aug 19, 20214155.00p4198.00p4079.00p4177.00p706,653
Aug 18, 20214200.00p4200.00p4149.00p4178.00p664,325
Aug 17, 20214091.00p4177.00p4091.00p4142.00p176,867
Aug 16, 20214146.00p4156.00p4111.00p4139.00p191,269
Aug 13, 20214191.00p4193.00p4136.00p4165.00p171,145
Aug 12, 20214180.00p4190.00p4138.00p4170.00p150,512
Aug 11, 20214150.00p4186.00p4113.00p4182.00p362,528
Aug 10, 20214066.00p4115.00p4055.00p4115.00p552,268
Aug 9, 20214069.00p4069.00p4003.00p4050.00p582,136
Aug 6, 20214099.00p4106.00p3991.00p4022.00p438,363
Aug 5, 20214077.00p4101.00p4047.00p4097.00p381,656
Aug 4, 20214014.00p4046.00p4009.00p4040.00p349,140
Aug 3, 20214032.00p4051.00p3990.00p4034.00p329,328
Aug 2, 20214063.00p4110.00p4043.00p4046.00p369,804
Jul 30, 20213991.00p4062.00p3979.00p4039.00p356,853
Jul 29, 20214127.00p4166.00p4022.46p4030.00p511,205
Jul 28, 20214086.00p4172.00p4009.00p4126.00p908,305
Jul 27, 20214015.00p4067.00p3990.00p4049.00p621,400
Jul 26, 20214009.00p4044.00p4003.00p4009.00p318,632
Jul 23, 20214000.00p4071.00p3984.83p4038.00p302,891
Jul 22, 20213989.00p4038.00p3975.00p3988.00p382,746
Jul 21, 20213914.00p3972.00p3887.00p3972.00p782,945
Jul 20, 20213870.00p3895.00p3830.00p3887.00p661,060
Jul 19, 20213840.00p3850.00p3799.72p3831.00p288,903
Jul 16, 20213936.00p3943.00p3866.00p3888.00p296,945
Showing 1 to 50 of 253