Irish
EUR
Kerry Group plc (KRZ.IR)
98.90
+0.55
(+0.56%)
At close: November 2 at 4:30:28 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
96.85
98.45
96.80
98.35
98.35
304,646
Oct 29, 2026
96.75
97.65
96.25
96.55
96.55
384,165
Oct 28, 2026
98.30
98.30
96.10
96.95
96.95
552,696
Oct 27, 2026
99.40
99.50
98.05
98.50
98.50
315,043
Oct 26, 2026
99.00
99.70
98.25
99.35
99.35
226,763
Oct 23, 2026
99.15
100.40
98.30
99.10
99.10
722,453
Oct 22, 2026
95.00
99.60
94.65
99.60
99.60
638,126
Oct 21, 2026
94.20
94.85
93.55
93.90
93.90
407,649
Oct 20, 2026
94.45
94.85
93.85
94.50
94.50
668,528
Oct 19, 2026
94.20
94.60
93.70
94.45
94.45
784,824
Oct 16, 2026
93.75
94.50
93.50
94.15
94.15
755,643
Oct 15, 2026
91.30
93.75
90.95
93.75
93.75
812,296
Oct 14, 2026
90.50
91.80
90.50
91.30
91.30
665,725
Oct 13, 2026
89.65
90.85
89.35
90.55
90.55
564,926
Oct 12, 2026
87.40
88.70
86.80
88.70
88.70
218,818
Oct 9, 2026
86.65
88.90
86.60
87.25
87.25
309,829
Oct 8, 2026
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
87.50
87.50
86.35
86.60
86.60
332,562
Oct 7, 2026
85.35
88.25
85.25
87.40
86.94
568,144
Oct 6, 2026
85.75
87.40
85.75
86.70
86.24
323,617
Oct 5, 2026
87.45
87.45
85.15
85.50
85.05
214,268
Oct 2, 2026
84.50
86.85
84.10
86.15
85.69
286,925
Oct 1, 2026
85.25
85.30
83.65
84.10
83.66
230,496
Sep 30, 2026
84.85
86.10
84.85
85.20
84.75
333,429
Sep 29, 2026
85.25
85.75
84.55
84.60
84.15
261,685
Sep 28, 2026
85.80
86.35
85.40
85.55
85.10
186,842
Sep 25, 2026
86.10
87.70
85.45
85.55
85.10
304,104
Sep 24, 2026
84.30
86.25
84.10
85.35
84.90
714,049
Sep 23, 2026
84.45
85.65
84.35
84.95
84.50
200,816
Sep 22, 2026
84.40
85.45
84.35
85.35
84.90
297,154
Sep 21, 2026
83.95
84.75
82.25
84.70
84.25
270,850
Sep 18, 2026
84.60
84.65
82.70
82.95
82.51
599,135
Sep 17, 2026
85.10
85.75
84.50
85.00
84.55
228,474
Sep 16, 2026
84.75
85.20
84.10
84.80
84.35
441,709
Sep 15, 2026
84.00
85.25
83.45
84.75
84.30
423,171
Sep 14, 2026
83.20
85.90
83.20
84.35
83.90
181,310
Sep 11, 2026
83.75
85.45
83.40
83.50
83.06
226,601
Sep 10, 2026
83.05
83.70
82.60
83.30
82.86
256,432
Sep 9, 2026
83.45
84.45
83.45
83.55
83.11
182,410
Sep 8, 2026
82.60
85.50
82.60
84.70
84.25
244,648
Sep 7, 2026
83.80
84.20
82.70
82.70
82.26
354,363
Sep 4, 2026
83.90
84.40
83.25
84.05
83.61
182,833
Sep 3, 2026
84.65
85.05
83.70
84.25
83.80
169,040
Sep 2, 2026
83.85
84.70
82.80
84.40
83.95
327,123
Sep 1, 2026
83.65
84.95
83.20
83.60
83.16
474,864
Aug 31, 2026
83.75
85.20
83.75
84.00
83.56
352,585
Aug 28, 2026
84.90
85.30
84.25
84.90
84.45
412,356
Aug 27, 2026
84.50
85.10
83.75
84.60
84.15
265,946
Aug 26, 2026
84.70
86.00
84.70
85.30
84.85
163,233
Aug 25, 2026
85.10
85.30
84.40
85.05
84.60
371,737
Aug 24, 2026
83.70
85.35
83.70
85.10
84.65
179,214
Aug 21, 2026
83.10
84.45
82.90
84.00
83.56
222,282
Aug 20, 2026
82.35
83.10
81.80
82.80
82.36
245,727
Aug 19, 2026
81.60
83.00
81.10
81.95
81.52
221,507
Aug 18, 2026
81.00
82.05
81.00
81.60
81.17
442,360
Aug 17, 2026
84.05
84.05
81.95
82.10
81.67
361,550
Aug 14, 2026
83.40
84.15
83.30
83.95
83.51
165,183
Aug 13, 2026
83.55
84.20
82.60
83.85
83.41
221,211
Aug 12, 2026
82.25
83.10
81.55
82.70
82.26
552,895
Aug 11, 2026
81.95
82.95
81.95
82.15
81.72
165,363
Aug 10, 2026
82.85
83.00
82.30
82.85
82.41
176,336
Aug 7, 2026
83.60
84.00
82.70
83.10
82.66
257,261
Aug 6, 2026
82.60
84.25
82.60
83.60
83.16
234,118
Aug 5, 2026
82.45
84.30
82.35
83.35
82.91
244,158
Aug 4, 2026
81.40
82.60
81.30
82.50
82.06
242,243
Aug 3, 2026
82.55
82.85
81.20
81.25
80.82
291,964
Jul 31, 2026
84.35
84.60
82.50
82.80
82.36
411,500
Jul 30, 2026
84.85
86.50
84.30
84.55
84.10
245,643
Jul 29, 2026
87.30
89.25
84.30
84.30
83.85
667,222
Jul 28, 2026
83.15
85.75
83.10
85.65
85.20
342,331
Jul 27, 2026
81.45
83.10
81.00
83.10
82.66
211,395
Jul 24, 2026
79.75
81.50
79.75
81.50
81.07
223,077
Jul 23, 2026
82.35
82.35
78.95
80.20
79.78
354,916
Jul 22, 2026
81.25
83.40
81.25
82.20
81.77
198,788
Jul 21, 2026
82.30
82.45
81.40
81.80
81.37
141,223
Jul 20, 2026
82.85
82.85
82.15
82.60
82.16
241,941
Jul 17, 2026
83.75
84.85
82.85
82.85
82.41
528,490
Jul 16, 2026
82.40
84.55
82.05
84.55
84.10
331,995
Jul 15, 2026
83.00
83.10
81.80
82.85
82.41
171,434
Jul 14, 2026
82.80
83.05
82.15
82.45
82.01
248,448
Jul 13, 2026
82.40
83.55
82.40
83.20
82.76
169,261
Jul 10, 2026
82.50
83.30
82.15
82.75
82.31
180,313
Jul 9, 2026
83.15
83.40
82.15
82.20
81.77
242,616
Jul 8, 2026
84.70
84.75
83.35
83.60
83.16
411,394
Jul 7, 2026
83.10
84.95
83.10
84.75
84.30
318,791
Jul 6, 2026
84.00
85.15
82.45
82.45
82.01
334,802
Jul 3, 2026
83.60
84.00
82.50
83.90
83.46
196,886
Jul 2, 2026
81.90
83.80
81.90
83.45
83.01
296,742
Jul 1, 2026
81.00
82.35
80.05
82.35
81.91
367,382
Jun 30, 2026
80.50
81.05
80.30
80.35
79.93
561,267
Jun 29, 2026
81.50
81.80
80.75
80.90
80.47
240,569
Jun 26, 2026
80.05
81.50
80.05
81.25
80.82
306,106
Jun 25, 2026
80.40
81.20
80.05
80.65
80.22
438,936
Jun 24, 2026
77.65
80.90
77.55
80.90
80.47
735,240
Jun 23, 2026
76.70
77.85
76.70
77.35
76.94
267,528
Jun 22, 2026
75.00
76.90
74.65
76.90
76.49
264,070
Jun 19, 2026
73.85
74.90
73.75
74.90
74.50
991,885
Jun 18, 2026
73.65
74.25
73.00
73.90
73.51
491,695
Jun 17, 2026
73.60
74.25
73.55
74.25
73.86
424,386
Jun 16, 2026
75.50
75.50
74.00
74.00
73.61
559,896
Jun 15, 2026
76.05
76.40
75.00
75.00
74.60
346,297
Jun 12, 2026
76.95
76.95
75.10
75.80
75.40
318,317
Jun 11, 2026
76.60
77.50
75.45
76.05
75.65
433,804
Jun 10, 2026
75.35
76.85
75.05
76.80
76.39
449,941
Jun 9, 2026
72.40
75.40
72.30
75.40
75.00
318,836
Jun 8, 2026
72.00
72.45
71.35
72.40
72.02
257,084
Jun 5, 2026
71.80
72.85
71.75
71.95
71.57
277,800
Jun 4, 2026
71.65
72.95
71.65
71.95
71.57
228,641
Jun 3, 2026
72.70
73.00
71.90
72.50
72.12
299,780
Jun 2, 2026
72.50
73.25
72.05
72.90
72.51
246,280
Jun 1, 2026
73.25
73.25
72.10
72.25
71.87
232,046
May 29, 2026
73.50
74.05
72.80
73.45
73.06
737,640
May 28, 2026
74.60
74.80
72.20
73.45
73.06
430,059
May 27, 2026
73.40
74.95
73.30
74.60
74.21
599,910
May 26, 2026
74.65
75.25
73.30
73.30
72.91
280,347
May 25, 2026
75.70
75.75
74.90
75.25
74.85
161,375
May 22, 2026
74.70
75.75
74.70
74.70
74.31
351,290
May 21, 2026
75.50
75.80
74.35
74.55
74.16
379,984
May 20, 2026
74.85
76.00
74.50
75.50
75.10
384,273
May 19, 2026
73.15
75.60
73.15
75.60
75.20
543,277
May 18, 2026
72.35
73.40
72.10
72.70
72.32
502,471
May 15, 2026
72.60
73.00
71.90
72.30
71.92
289,533
May 14, 2026
71.75
73.00
71.50
72.60
72.22
470,733
May 13, 2026
71.25
72.10
70.70
71.75
71.37
607,386
May 12, 2026
70.80
72.05
70.50
71.00
70.62
279,750
May 11, 2026
72.05
72.35
70.55
70.60
70.23
526,808
May 8, 2026
72.00
72.55
71.65
72.20
71.82
711,136
May 7, 2026
73.00
73.30
71.65
72.70
72.32
821,920
May 6, 2026
72.55
73.00
71.95
72.90
72.51
478,605
May 5, 2026
72.45
72.65
70.85
71.70
71.32
974,197
Apr 30, 2026
70.15
73.35
70.15
72.20
71.82
609,459
Apr 29, 2026
69.50
70.20
68.70
69.85
69.48
394,016
Apr 28, 2026
67.95
68.95
67.55
68.95
68.59
480,352
Apr 27, 2026
67.05
67.95
66.60
67.65
67.29
248,876
Apr 24, 2026
67.00
68.10
67.00
67.45
67.09
284,926
Apr 23, 2026
67.65
68.10
67.30
67.60
67.24
243,600
Apr 22, 2026
67.65
68.45
67.30
67.50
67.14
279,996
Apr 21, 2026
68.55
68.85
68.10
68.25
67.89
236,590
Apr 20, 2026
67.95
69.35
67.95
68.70
68.34
266,821
Apr 17, 2026
67.35
68.70
67.30
68.70
68.34
573,207
Apr 16, 2026
67.20
67.50
66.80
67.35
66.99
344,021
Apr 15, 2026
67.75
67.75
67.00
67.30
66.94
383,121
Apr 14, 2026
66.60
67.60
66.40
67.25
66.89
298,025
Apr 13, 2026
67.55
67.55
66.15
66.35
66.00
950,724
Apr 10, 2026
67.50
68.20
67.30
67.75
67.39
293,218
Apr 9, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
68.00
68.05
66.85
67.50
67.14
296,690
Apr 8, 2026
68.75
69.40
68.25
68.60
67.26
324,618
Apr 7, 2026
69.15
69.15
67.60
67.70
66.38
281,202
Apr 2, 2026
67.75
68.45
67.55
67.60
66.28
359,298
Apr 1, 2026
69.10
69.20
67.75
67.75
66.43
218,149
Mar 31, 2026
68.10
68.85
67.70
68.40
67.07
411,063
Mar 30, 2026
67.00
68.20
66.70
67.90
66.58
274,556
Mar 27, 2026
66.70
67.25
66.20
66.80
65.50
345,072
Mar 26, 2026
66.00
67.15
66.00
66.50
65.20
371,153
Mar 25, 2026
64.70
67.00
64.50
66.80
65.50
385,785
Mar 24, 2026
64.65
65.25
64.30
64.40
63.14
319,627
Mar 23, 2026
65.20
65.90
64.35
64.75
63.49
643,718
Mar 20, 2026
66.45
66.45
65.45
65.45
64.17
714,027
Mar 19, 2026
66.10
66.35
65.55
66.10
64.81
628,657
Mar 18, 2026
68.30
68.60
66.75
66.75
65.45
738,614
Mar 17, 2026
68.60
68.95
68.10
68.50
67.16
325,395
Mar 16, 2026
69.20
69.50
68.60
69.05
67.70
271,149
Mar 13, 2026
69.05
69.60
68.80
69.60
68.24
315,048
Mar 12, 2026
69.75
70.20
69.25
69.45
68.10
280,968
Mar 11, 2026
69.80
69.95
68.80
69.55
68.19
315,453
Mar 10, 2026
69.50
70.10
69.00
70.00
68.64
474,874
Mar 9, 2026
69.75
70.15
69.10
69.80
68.44
380,869
Mar 6, 2026
69.50
70.60
69.30
70.05
68.68
415,013
Mar 5, 2026
69.95
71.00
69.90
69.90
68.54
407,061
Mar 4, 2026
71.25
71.35
70.00
70.00
68.64
677,308
Mar 3, 2026
73.05
73.15
70.85
71.05
69.66
491,041
Mar 2, 2026
74.30
74.60
73.40
73.40
71.97
408,874
Feb 27, 2026
73.40
75.30
73.20
75.30
73.83
914,321
Feb 26, 2026
72.75
74.40
72.50
73.75
72.31
618,376
Feb 25, 2026
74.40
75.00
72.60
72.60
71.18
416,670
Feb 24, 2026
72.50
75.70
72.30
74.55
73.10
335,477
Feb 23, 2026
72.75
73.50
72.15
72.55
71.14
348,180
Feb 20, 2026
73.70
73.80
72.55
72.60
71.18
612,056
Feb 19, 2026
71.15
73.75
70.95
73.70
72.26
654,814
Feb 18, 2026
73.55
73.55
70.25
70.25
68.88
755,290
Feb 17, 2026
76.55
76.65
73.45
73.45
72.02
605,442
Feb 16, 2026
78.95
78.95
77.10
78.50
76.97
341,543
Feb 13, 2026
77.70
79.00
77.40
78.10
76.58
429,895
Feb 12, 2026
77.50
78.05
76.00
78.00
76.48
747,159
Feb 11, 2026
77.95
78.30
76.55
77.40
75.89
275,548
Feb 10, 2026
77.35
78.65
77.20
77.50
75.99
463,707
Feb 9, 2026
76.80
77.65
76.55
77.55
76.04
262,167
Feb 6, 2026
77.00
77.45
76.20
77.00
75.50
279,925
Feb 5, 2026
77.80
77.80
76.15
77.25
75.74
296,494
Feb 4, 2026
73.50
77.60
73.50
77.60
76.09
384,259
Feb 3, 2026
74.60
74.60
72.40
73.65
72.21
557,752
Feb 2, 2026
75.00
75.40
73.75
74.25
72.80
385,736
Jan 30, 2026
73.55
74.80
73.55
74.80
73.34
342,000
Jan 29, 2026
72.00
73.50
71.70
73.45
72.02
340,629
Jan 28, 2026
72.45
73.05
71.80
72.50
71.09
641,948
Jan 27, 2026
73.25
73.50
72.35
72.35
70.94
276,193
Jan 26, 2026
73.00
73.60
72.40
73.15
71.72
280,129
Jan 23, 2026
73.45
73.50
72.10
72.55
71.14
375,002
Jan 22, 2026
74.45
74.60
73.20
73.50
72.07
297,257
Jan 21, 2026
73.60
74.40
73.30
73.80
72.36
173,162
Jan 20, 2026
74.05
74.35
73.35
73.75
72.31
213,093
Jan 19, 2026
74.35
74.35
73.75
74.30
72.85
188,743
Jan 16, 2026
74.85
74.95
74.15
74.65
73.19
413,725
Jan 15, 2026
74.70
74.85
74.25
74.60
73.15
318,731
Jan 14, 2026
74.25
74.70
73.45
74.70
73.24
332,817
Jan 13, 2026
74.45
75.70
73.95
74.30
72.85
300,210
Jan 12, 2026
75.00
75.40
73.45
74.50
73.05
292,841
Jan 9, 2026
74.15
74.60
73.60
74.60
73.15
341,959
Jan 8, 2026
73.40
73.65
72.40
73.65
72.21
926,017
Jan 7, 2026
73.00
73.70
72.75
73.50
72.07
482,573
Jan 6, 2026
73.80
74.15
73.10
73.60
72.17
784,513
Jan 5, 2026
76.20
76.35
74.10
74.30
72.85
533,507
Jan 2, 2026
76.65
77.50
76.05
76.25
74.76
242,967
Dec 31, 2025
76.75
78.00
76.75
78.00
76.48
58,910
Dec 30, 2025
77.70
77.70
77.10
77.50
75.99
133,639
Dec 29, 2025
77.15
77.40
76.70
77.25
75.74
226,617
Dec 24, 2025
76.40
76.95
76.40
76.70
75.20
38,620
Dec 23, 2025
76.65
77.35
76.35
76.40
74.91
133,999
Dec 22, 2025
77.40
77.40
76.00
76.80
75.30
216,655
Dec 19, 2025
76.15
77.30
75.80
77.15
75.65
455,139
Dec 18, 2025
76.60
76.90
75.85
76.35
74.86
193,301
Dec 17, 2025
75.80
76.70
75.80
76.60
75.11
244,259
Dec 16, 2025
74.35
76.50
74.35
76.15
74.67
238,355
Dec 15, 2025
74.70
76.00
74.70
75.75
74.27
251,093
Dec 12, 2025
74.70
75.60
74.25
75.00
73.54
373,160
Dec 11, 2025
75.35
75.85
71.70
75.40
73.93
1,016,709
Dec 10, 2025
75.75
76.00
75.20
75.40
73.93
350,798
Dec 9, 2025
75.95
76.15
75.30
75.70
74.22
219,228
Dec 8, 2025
77.70
78.25
75.85
75.85
74.37
313,706
Dec 5, 2025
77.85
78.60
77.75
78.05
76.53
358,779
Dec 4, 2025
78.80
79.20
77.65
77.65
76.14
388,841
Dec 3, 2025
78.30
79.25
78.25
78.70
77.17
232,192
Dec 2, 2025
80.15
80.20
77.50
78.20
76.68
547,620
Dec 1, 2025
79.45
80.45
79.25
79.95
78.39
334,279
Nov 28, 2025
78.95
80.15
78.85
79.95
78.39
191,232
Nov 27, 2025
79.20
79.40
78.45
79.20
77.66
121,790
Nov 26, 2025
78.85
79.65
78.50
79.10
77.56
189,122
Nov 25, 2025
77.65
79.20
77.25
79.00
77.46
211,954
Nov 24, 2025
78.45
78.55
77.20
78.10
76.58
843,090
Nov 21, 2025
76.75
79.00
76.70
78.25
76.72
261,623
Nov 20, 2025
77.75
77.75
76.40
76.40
74.91
211,124
Nov 19, 2025
76.80
77.85
76.75
76.95
75.45
180,179
Nov 18, 2025
77.15
77.45
76.35
77.10
75.60
336,566
Nov 17, 2025
78.95
79.10
77.30
77.30
75.79
373,154
Nov 14, 2025
80.15
80.50
78.55
78.70
77.17
242,662
Nov 13, 2025
80.95
81.25
79.70
80.75
79.18
344,508
Nov 12, 2025
80.80
81.00
80.25
80.50
78.93
351,420
Nov 11, 2025
79.30
81.15
79.25
80.85
79.27
269,634
Nov 10, 2025
79.40
79.65
78.95
79.30
77.75
209,886
Nov 7, 2025
79.65
79.80
79.05
79.60
78.05
314,298
Nov 6, 2025
81.25
81.25
79.20
79.20
77.66
392,164
Nov 5, 2025
79.25
81.00
79.25
80.70
79.13
293,432
Nov 4, 2025
77.65
79.85
77.65
79.30
77.75
313,203
Nov 3, 2025
79.35
79.35
77.95
77.95
76.43
291,210
