LSE - Delayed Quote
EUR
Kerry Group plc (KYGA.L)
99.40
0.00
(0.00%)
At close: November 2 at 5:15:00 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.80
99.40
96.85
99.40
99.40
85,611
Oct 29, 2026
96.80
97.60
96.00
97.00
97.00
219,395
Oct 28, 2026
97.20
98.30
96.27
97.20
97.20
59,278
Oct 27, 2026
99.40
99.40
97.00
97.00
97.00
164,633
Oct 26, 2026
99.60
99.72
97.80
97.80
97.80
146,515
Oct 23, 2026
99.00
100.30
98.40
99.00
99.00
325,427
Oct 22, 2026
96.00
99.60
95.80
98.60
98.60
22,972
Oct 21, 2026
92.20
94.80
92.20
94.40
94.40
23,937
Oct 20, 2026
94.20
95.60
93.80
95.60
95.60
96,032
Oct 19, 2026
94.20
94.60
93.60
93.80
93.80
290,934
Oct 16, 2026
93.80
95.00
93.20
95.00
95.00
35,254
Oct 15, 2026
91.60
93.75
90.60
92.80
92.80
418,917
Oct 14, 2026
91.20
92.00
90.50
92.00
92.00
64,473
Oct 13, 2026
90.60
91.80
86.80
91.80
91.80
21,115
Oct 12, 2026
87.20
89.00
86.70
89.00
89.00
42,284
Oct 9, 2026
86.60
88.80
86.60
86.80
86.80
122,741
Oct 8, 2026
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
86.80
87.40
85.40
85.40
85.40
81,119
Oct 7, 2026
86.80
88.60
85.97
88.60
88.14
26,910
Oct 6, 2026
86.80
87.40
84.20
86.20
85.75
4,243
Oct 5, 2026
86.40
86.86
85.00
85.80
85.35
7,157
Oct 2, 2026
84.60
86.80
84.10
86.40
85.95
10,175
Oct 1, 2026
84.80
85.60
83.82
84.60
84.16
7,547
Sep 30, 2026
85.80
86.40
84.82
86.40
85.95
13,982
Sep 29, 2026
85.80
85.80
84.56
85.80
85.35
20,935
Sep 28, 2026
86.00
87.40
85.43
87.40
86.94
57,283
Sep 25, 2026
87.00
87.70
85.60
86.40
85.95
166,838
Sep 24, 2026
84.00
86.40
82.60
86.00
85.55
63,557
Sep 23, 2026
85.20
85.45
84.40
84.60
84.16
4,703
Sep 22, 2026
81.40
85.60
81.40
85.60
85.15
42,933
Sep 21, 2026
82.00
84.80
82.00
84.20
83.76
21,498
Sep 18, 2026
84.20
84.55
82.70
82.80
82.37
52,394
Sep 17, 2026
84.60
86.00
84.60
84.80
84.36
16,742
Sep 16, 2026
84.40
85.40
84.00
85.00
84.56
31,448
Sep 15, 2026
84.40
85.20
83.20
84.80
84.36
32,671
Sep 14, 2026
83.00
86.00
82.37
86.00
85.55
21,593
Sep 11, 2026
84.40
85.30
83.50
85.00
84.56
21,341
Sep 10, 2026
83.20
84.00
82.60
84.00
83.56
53,238
Sep 9, 2026
84.40
84.40
83.00
83.40
82.97
25,484
Sep 8, 2026
83.40
85.60
82.82
84.40
83.96
23,836
Sep 7, 2026
84.20
84.20
83.00
84.20
83.76
68,360
Sep 4, 2026
83.20
84.20
83.00
84.20
83.76
48,801
Sep 3, 2026
84.40
84.80
83.40
83.40
82.97
20,758
Sep 2, 2026
84.80
85.40
82.80
85.40
84.95
9,682
Sep 1, 2026
84.80
84.90
83.20
84.20
83.76
197,333
Aug 28, 2026
84.20
86.00
84.20
86.00
85.55
97,088
Aug 27, 2026
84.80
85.00
83.60
84.60
84.16
28,788
Aug 26, 2026
85.00
85.90
82.00
82.00
81.57
12,263
Aug 25, 2026
84.80
85.80
84.20
85.00
84.56
179,722
Aug 24, 2026
84.20
85.40
83.80
83.80
83.36
8,746
Aug 21, 2026
84.00
84.43
80.80
80.80
80.38
22,280
Aug 20, 2026
81.80
84.00
81.80
84.00
83.56
81,938
Aug 19, 2026
81.80
83.20
80.80
80.80
80.38
65,577
Aug 18, 2026
82.00
82.60
81.00
82.60
82.17
19,705
Aug 17, 2026
83.00
83.35
81.80
83.20
82.77
29,920
Aug 14, 2026
84.80
84.80
82.80
82.80
82.37
87,057
Aug 13, 2026
83.40
84.25
83.00
83.80
83.36
57,556
Aug 12, 2026
83.00
83.20
81.90
83.20
82.77
77,690
Aug 11, 2026
82.00
82.60
81.95
82.20
81.77
69,049
Aug 10, 2026
83.00
84.00
82.30
84.00
83.56
322,605
Aug 7, 2026
84.60
84.60
82.82
83.40
82.97
106,196
Aug 6, 2026
84.60
84.60
82.78
83.60
83.16
25,919
Aug 5, 2026
83.20
84.40
82.35
83.60
83.16
15,536
Aug 4, 2026
82.00
83.40
81.30
83.40
82.97
57,687
Aug 3, 2026
81.60
84.60
81.25
82.00
81.57
37,464
Jul 31, 2026
84.00
84.43
82.40
82.40
81.97
277,889
Jul 30, 2026
85.00
86.40
84.20
86.20
85.75
29,051
Jul 29, 2026
86.80
89.28
83.80
83.80
83.36
45,211
Jul 28, 2026
83.20
85.75
83.15
84.20
83.76
40,981
Jul 27, 2026
81.80
83.10
81.30
82.40
81.97
15,263
Jul 24, 2026
79.40
81.50
79.40
80.00
79.58
11,830
Jul 23, 2026
82.00
82.35
79.15
81.20
80.78
91,998
Jul 22, 2026
82.80
84.60
81.61
84.60
84.16
12,106
Jul 21, 2026
82.00
84.00
81.40
84.00
83.56
14,579
Jul 20, 2026
82.40
84.00
82.00
84.00
83.56
43,378
Jul 17, 2026
84.40
84.80
82.85
83.20
82.77
62,767
Jul 16, 2026
82.40
84.55
82.13
83.00
82.57
66,455
Jul 15, 2026
82.40
84.40
81.82
84.40
83.96
54,304
Jul 14, 2026
82.40
86.00
82.22
86.00
85.55
192,052
Jul 13, 2026
82.60
83.60
82.20
82.20
81.77
63,541
Jul 10, 2026
82.40
84.80
82.20
83.40
82.97
16,765
Jul 9, 2026
82.60
83.10
82.10
82.40
81.97
7,660
Jul 8, 2026
84.00
84.70
83.30
84.60
84.16
71,290
Jul 7, 2026
84.00
84.88
82.00
82.00
81.57
18,887
Jul 6, 2026
82.00
85.20
82.00
83.40
82.97
8,973
Jul 3, 2026
83.80
83.93
82.60
83.80
83.36
350,185
Jul 2, 2026
83.20
84.40
82.80
84.40
83.96
61,786
Jul 1, 2026
80.00
82.35
80.00
81.80
81.37
21,212
Jun 30, 2026
82.00
82.00
80.00
80.00
79.58
16,906
Jun 29, 2026
80.60
81.80
80.00
80.00
79.58
6,097
Jun 26, 2026
79.80
81.40
79.80
80.80
80.38
21,752
Jun 25, 2026
81.00
81.40
80.17
81.40
80.98
23,344
Jun 24, 2026
78.20
80.90
78.20
80.80
80.38
48,600
Jun 23, 2026
75.80
77.80
75.80
76.00
75.60
184,649
Jun 22, 2026
75.40
76.72
75.00
76.60
76.20
9,801
Jun 19, 2026
74.20
75.00
73.85
74.40
74.01
509,769
Jun 18, 2026
73.20
74.60
73.20
75.80
75.40
50,322
Jun 17, 2026
74.20
74.40
73.60
75.00
74.61
107,971
Jun 16, 2026
75.00
75.30
74.00
75.00
74.61
13,779
Jun 15, 2026
75.40
76.40
75.20
76.00
75.60
190,050
Jun 12, 2026
75.60
76.60
75.20
76.60
76.20
80,620
Jun 11, 2026
76.40
77.25
75.20
75.80
75.40
111,759
Jun 10, 2026
75.60
76.80
74.60
74.60
74.21
26,548
Jun 9, 2026
74.00
75.40
73.25
74.00
73.61
14,536
Jun 8, 2026
72.20
73.00
71.45
73.00
72.62
52,285
Jun 5, 2026
72.40
73.00
71.76
72.40
72.02
16,575
Jun 4, 2026
72.00
73.00
71.65
72.50
72.12
228,366
Jun 3, 2026
72.40
73.40
71.95
73.40
73.02
23,560
Jun 2, 2026
72.40
73.80
72.20
72.20
71.82
128,667
Jun 1, 2026
73.60
73.60
72.20
73.00
72.62
57,029
May 29, 2026
73.40
73.82
72.82
74.60
74.21
174,006
May 28, 2026
74.00
75.40
72.20
74.40
74.01
23,170
May 27, 2026
71.80
75.20
71.80
75.20
74.81
141,055
May 26, 2026
74.40
74.80
73.00
73.00
72.62
403,725
May 22, 2026
71.80
75.60
71.80
72.80
72.42
20,083
May 21, 2026
75.40
75.80
74.40
75.00
74.61
381,551
May 20, 2026
75.40
75.80
71.80
74.40
74.01
644,445
May 19, 2026
74.60
75.60
73.50
75.40
75.01
14,615
May 18, 2026
72.00
74.00
72.00
74.00
73.61
268,686
May 15, 2026
72.40
73.00
71.80
71.80
71.43
113,750
May 14, 2026
71.80
73.05
71.50
72.20
71.82
29,538
May 13, 2026
71.00
72.20
70.75
71.80
71.43
791,887
May 12, 2026
71.60
72.03
70.00
70.00
69.63
335,635
May 11, 2026
71.60
72.10
70.40
70.40
70.03
139,274
May 8, 2026
71.70
73.20
71.70
73.20
72.82
349,346
May 7, 2026
72.90
73.50
71.60
73.50
73.12
517,785
May 6, 2026
71.80
73.00
71.80
73.00
72.62
111,245
May 5, 2026
72.00
72.32
70.80
70.80
70.43
148,708
May 1, 2026
72.00
73.72
72.00
72.00
71.62
25
Apr 30, 2026
71.60
73.35
70.15
72.40
72.02
342,454
Apr 29, 2026
68.80
70.15
68.70
70.10
69.73
45,932
Apr 28, 2026
67.40
68.95
67.40
67.80
67.45
29,390
Apr 27, 2026
67.00
67.90
66.80
66.80
66.45
95,129
Apr 24, 2026
67.80
69.80
67.00
69.80
69.44
311,409
Apr 23, 2026
67.70
67.90
67.10
68.60
68.24
35,485
Apr 22, 2026
67.60
68.45
67.20
68.40
68.04
37,740
Apr 21, 2026
68.60
69.10
67.00
67.00
66.65
4,940
Apr 20, 2026
67.50
69.40
67.50
68.00
67.65
463,369
Apr 17, 2026
67.60
69.70
67.25
69.70
69.34
55,136
Apr 16, 2026
67.70
68.40
66.80
68.40
68.04
20,860
Apr 15, 2026
67.00
67.70
66.00
66.00
65.66
45,164
Apr 14, 2026
66.90
68.70
66.45
68.70
68.34
67,993
Apr 13, 2026
66.50
67.55
66.30
67.30
66.95
1,067,180
Apr 10, 2026
67.50
67.90
66.50
66.50
66.15
23,798
Apr 9, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
68.20
68.20
66.50
66.50
66.15
191,605
Apr 8, 2026
69.20
69.45
68.40
69.20
67.86
127,153
Apr 7, 2026
69.00
69.60
67.68
69.10
67.77
129,064
Apr 2, 2026
68.20
68.80
67.60
68.80
67.47
30,751
Apr 1, 2026
69.00
69.10
67.60
67.60
66.30
1,009,278
Mar 31, 2026
68.40
71.00
67.80
68.40
67.08
158,898
Mar 30, 2026
67.20
68.20
64.80
64.80
63.55
15,084
Mar 27, 2026
66.20
67.20
65.80
65.80
64.53
54,351
Mar 26, 2026
66.40
67.03
66.00
66.20
64.92
667,960
Mar 25, 2026
65.00
67.00
64.60
66.40
65.12
22,605
Mar 24, 2026
64.60
65.05
64.35
65.00
63.75
85,983
Mar 23, 2026
65.20
66.00
64.50
64.60
63.35
59,427
Mar 20, 2026
66.00
66.38
65.45
65.60
64.33
16,988
Mar 19, 2026
66.60
66.60
65.70
66.40
65.12
110,676
Mar 18, 2026
68.00
68.50
66.75
68.40
67.08
41,770
Mar 17, 2026
68.40
69.40
68.10
69.40
68.06
25,107
Mar 16, 2026
69.40
69.60
68.60
69.60
68.26
30,750
Mar 13, 2026
69.00
69.80
68.82
69.80
68.45
81,735
Mar 12, 2026
69.60
70.20
69.20
69.20
67.86
27,183
Mar 11, 2026
69.20
69.80
68.75
68.80
67.47
64,728
Mar 10, 2026
69.80
70.20
69.00
70.20
68.84
97,864
Mar 9, 2026
70.00
70.20
69.15
69.80
68.45
104,429
Mar 6, 2026
69.80
70.60
69.20
70.00
68.65
41,073
Mar 5, 2026
70.60
70.88
69.90
70.40
69.04
13,889
Mar 4, 2026
71.00
71.60
69.00
69.00
67.67
49,025
Mar 3, 2026
72.20
73.05
70.60
70.60
69.24
33,548
Mar 2, 2026
74.20
75.20
73.40
75.20
73.75
65,263
Feb 27, 2026
74.20
75.40
71.20
71.20
69.83
97,597
Feb 26, 2026
73.60
74.60
71.40
71.40
70.02
35,014
Feb 25, 2026
73.40
74.60
72.60
74.40
72.96
37,674
Feb 24, 2026
74.40
75.72
72.50
73.60
72.18
31,654
Feb 23, 2026
72.80
73.50
71.80
72.60
71.20
529,051
Feb 20, 2026
73.40
74.00
72.80
72.80
71.39
26,428
Feb 19, 2026
72.60
74.20
71.15
72.80
71.39
117,468
Feb 18, 2026
72.00
72.89
70.25
71.80
70.41
50,760
Feb 17, 2026
77.00
77.00
74.15
74.40
72.96
47,169
Feb 16, 2026
79.40
79.60
77.15
79.60
78.06
34,214
Feb 13, 2026
78.60
79.00
77.51
77.60
76.10
32,241
Feb 12, 2026
77.00
78.00
75.60
78.00
76.49
57,270
Feb 11, 2026
78.20
78.20
76.80
76.80
75.32
12,585
Feb 10, 2026
75.80
78.65
72.60
77.60
76.10
187,340
Feb 9, 2026
77.20
77.80
76.60
77.80
76.30
15,099
Feb 6, 2026
76.60
77.40
75.80
75.80
74.34
33,407
Feb 5, 2026
77.80
77.80
76.15
77.40
75.91
24,531
Feb 4, 2026
75.80
77.80
73.50
75.80
74.34
56,458
Feb 3, 2026
73.40
75.00
72.50
73.60
72.18
54,846
Feb 2, 2026
75.40
75.80
73.85
75.00
73.55
20,808
Jan 30, 2026
74.00
75.00
73.55
75.00
73.55
103,582
Jan 29, 2026
72.60
74.80
71.80
74.80
73.36
70,159
Jan 28, 2026
72.80
73.20
71.95
72.40
71.00
45,484
Jan 27, 2026
73.20
74.60
72.35
74.60
73.16
32,802
Jan 26, 2026
73.20
74.60
72.45
74.60
73.16
338,900
Jan 23, 2026
73.00
73.80
72.15
72.80
71.39
33,435
Jan 22, 2026
74.60
76.60
73.28
76.60
75.12
48,301
Jan 21, 2026
73.40
74.30
72.60
72.60
71.20
99,470
Jan 20, 2026
74.00
75.60
73.35
75.60
74.14
109,585
Jan 19, 2026
75.20
75.20
73.75
74.80
73.36
29,367
Jan 16, 2026
74.40
76.60
74.15
76.60
75.12
72,893
Jan 15, 2026
74.40
74.80
74.20
74.20
72.77
37,366
Jan 14, 2026
73.80
76.20
73.60
76.20
74.73
22,091
Jan 13, 2026
74.80
75.55
74.00
75.20
73.75
90,648
Jan 12, 2026
75.20
75.35
73.50
74.00
72.57
238,484
Jan 9, 2026
74.20
75.20
73.70
75.20
73.75
116,253
Jan 8, 2026
72.60
73.65
71.20
71.20
69.83
91,367
Jan 7, 2026
73.00
75.00
72.95
73.00
71.59
66,522
Jan 6, 2026
74.00
75.80
73.15
75.80
74.34
22,098
Jan 5, 2026
77.60
77.60
74.20
76.00
74.53
45,022
Jan 2, 2026
77.40
77.40
76.10
76.80
75.32
181,401
Dec 31, 2025
74.00
77.65
74.00
74.00
72.57
5,369
Dec 30, 2025
77.00
77.55
76.60
76.60
75.12
3,202
Dec 29, 2025
77.00
77.40
74.60
74.60
73.16
27,507
Dec 24, 2025
77.20
78.00
76.60
78.00
76.49
1,199
Dec 23, 2025
77.00
77.20
74.40
74.40
72.96
12,089
Dec 22, 2025
77.20
77.40
75.91
77.40
75.91
7,858
Dec 19, 2025
78.00
78.00
75.85
77.00
75.51
19,876
Dec 18, 2025
76.80
76.80
75.20
75.20
73.75
17,219
Dec 17, 2025
76.40
76.70
75.85
76.20
74.73
7,299
Dec 16, 2025
75.80
76.60
74.35
76.40
74.93
219,507
Dec 15, 2025
75.60
76.20
74.70
75.20
73.75
41,530
Dec 12, 2025
75.20
76.00
74.60
76.00
74.53
105,030
Dec 11, 2025
75.20
79.60
72.00
79.60
78.06
200,382
Dec 10, 2025
76.00
76.00
74.40
74.40
72.96
789,006
Dec 9, 2025
76.00
79.20
75.30
78.20
76.69
169,875
Dec 8, 2025
77.00
78.10
75.20
75.20
73.75
83,835
Dec 5, 2025
78.20
78.60
77.85
77.30
75.81
229,485
Dec 4, 2025
78.20
79.03
77.20
77.20
75.71
732,084
Dec 3, 2025
78.60
79.20
78.30
78.80
77.28
13,750
Dec 2, 2025
79.80
80.15
77.70
78.20
76.69
192,124
Dec 1, 2025
80.20
80.60
79.00
79.00
77.48
22,363
Nov 28, 2025
78.20
80.40
78.00
78.00
76.49
20,291
Nov 27, 2025
80.00
80.00
78.60
80.00
78.46
5,709
Nov 26, 2025
79.80
79.80
78.60
78.60
77.08
366,360
Nov 25, 2025
77.00
79.50
77.00
77.60
76.10
15,263
Nov 24, 2025
78.60
78.60
77.32
78.40
76.89
46,212
Nov 21, 2025
78.60
78.85
76.75
77.60
76.10
80,073
Nov 20, 2025
77.20
77.75
76.20
76.20
74.73
70,472
Nov 19, 2025
77.20
77.80
76.20
76.20
74.73
5,003
Nov 18, 2025
77.40
77.60
76.40
77.20
75.71
107,310
Nov 17, 2025
77.40
78.80
76.40
76.40
74.93
19,168
Nov 14, 2025
77.40
80.60
77.40
77.40
75.91
30,153
Nov 13, 2025
81.00
81.15
79.60
79.40
77.87
9,949
Nov 12, 2025
80.80
81.40
80.40
80.40
78.85
16,256
Nov 11, 2025
79.80
81.20
79.30
79.40
77.87
199,980
Nov 10, 2025
79.40
79.80
78.80
79.40
77.87
59,384
Nov 7, 2025
77.40
79.75
77.40
78.20
76.69
42,054
Nov 6, 2025
77.40
81.25
77.40
79.00
77.48
119,527
Nov 5, 2025
80.00
80.75
79.60
79.60
78.06
13,392
Nov 4, 2025
77.60
79.80
77.60
79.40
77.87
34,731
Nov 3, 2025
78.20
79.00
77.60
77.60
76.10
20,124
