Kerry Group 'A' Shares (CDI) (KYGA) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kerry Group 'A' Shares (CDI)

Date Open High Low Close* Volume
20/09/2019 102.00p 105.50p 102.00p 104.60p 79967
19/09/2019 104.90p 105.00p 102.70p 103.00p 35029
18/09/2019 106.00p 106.00p 104.60p 105.00p 30074
17/09/2019 104.90p 106.50p 104.90p 105.40p 19706
16/09/2019 105.50p 108.70p 104.50p 105.90p 39988
13/09/2019 108.10p 108.80p 104.00p 105.00p 46855
12/09/2019 108.20p 109.60p 107.00p 108.00p 34383
11/09/2019 106.90p 108.90p 105.80p 108.90p 31219
10/09/2019 107.50p 108.00p 102.30p 106.80p 86069
09/09/2019 109.70p 109.80p 107.00p 107.60p 21298
06/09/2019 109.10p 110.20p 108.95p 109.10p 16474
05/09/2019 109.50p 111.10p 109.10p 109.30p 13960
04/09/2019 110.00p 110.00p 109.00p 109.60p 17823
03/09/2019 109.00p 109.00p 107.50p 108.40p 47681
02/09/2019 109.30p 109.80p 108.50p 108.70p 18326
30/08/2019 106.90p 108.30p 106.10p 108.20p 16842
29/08/2019 107.50p 109.10p 107.00p 107.40p 33334
28/08/2019 108.10p 108.40p 107.30p 107.60p 21336
27/08/2019 107.50p 109.10p 106.10p 109.00p 44290
23/08/2019 108.30p 108.70p 107.10p 107.50p 17078
22/08/2019 108.70p 108.90p 107.30p 107.30p 27973
21/08/2019 108.00p 108.40p 106.30p 108.30p 35818
20/08/2019 107.70p 108.00p 105.80p 105.90p 22767
19/08/2019 106.70p 107.70p 106.40p 107.70p 23914
16/08/2019 105.10p 107.96p 105.10p 106.30p 41793
15/08/2019 107.00p 107.50p 104.70p 105.20p 18972
14/08/2019 108.20p 109.40p 106.10p 106.40p 23506
13/08/2019 109.10p 109.30p 107.90p 108.20p 33505
12/08/2019 109.40p 109.90p 108.56p 108.90p 18538
09/08/2019 109.60p 109.70p 108.10p 108.60p 39421
08/08/2019 105.70p 109.90p 105.10p 109.60p 32057
07/08/2019 102.40p 103.70p 102.00p 103.50p 26541
06/08/2019 101.30p 102.90p 99.80p 102.20p 37958
05/08/2019 105.00p 105.00p 101.10p 101.20p 51813
02/08/2019 106.70p 107.30p 104.72p 104.90p 26027
01/08/2019 105.40p 106.80p 105.00p 106.00p 18618
31/07/2019 105.80p 105.80p 103.80p 105.40p 30814
30/07/2019 106.70p 107.20p 104.20p 105.30p 28293
29/07/2019 107.80p 108.10p 106.80p 106.90p 23419
26/07/2019 108.00p 108.50p 107.50p 108.30p 24656
25/07/2019 108.20p 108.70p 107.40p 107.70p 23872
24/07/2019 107.00p 108.40p 106.60p 108.00p 34811
23/07/2019 106.30p 107.00p 106.10p 106.60p 29613
22/07/2019 106.30p 107.00p 106.10p 106.50p 21849
19/07/2019 107.00p 107.90p 106.30p 106.80p 29416
18/07/2019 105.10p 106.80p 105.10p 106.60p 56258
17/07/2019 107.30p 108.00p 106.70p 107.10p 20916
16/07/2019 107.30p 108.10p 106.40p 107.70p 27577
15/07/2019 106.50p 107.10p 106.04p 107.00p 33760
12/07/2019 105.80p 106.59p 104.90p 106.10p 29945
11/07/2019 105.00p 106.30p 104.90p 105.40p 24900
10/07/2019 106.40p 107.48p 103.90p 104.80p 75797
09/07/2019 106.80p 106.90p 105.00p 105.80p 31270
08/07/2019 104.30p 107.00p 103.43p 107.00p 53564
05/07/2019 106.60p 106.60p 104.00p 104.30p 21526
04/07/2019 106.60p 106.60p 104.80p 105.20p 28346
03/07/2019 104.20p 105.80p 104.20p 105.30p 77373
02/07/2019 105.90p 106.10p 103.70p 103.70p 61877
01/07/2019 106.60p 106.60p 103.90p 104.20p 85356
28/06/2019 105.00p 106.27p 103.90p 105.00p 85280
27/06/2019 105.00p 105.00p 103.50p 104.30p 35018
26/06/2019 104.60p 106.30p 104.60p 105.90p 30349
25/06/2019 104.90p 105.90p 104.90p 105.60p 32400
24/06/2019 105.30p 106.20p 104.90p 106.20p 54576
21/06/2019 108.00p 108.00p 104.86p 105.40p 32025
20/06/2019 107.50p 108.40p 107.20p 107.90p 12519
19/06/2019 107.40p 107.70p 106.20p 107.20p 19347
18/06/2019 106.00p 108.00p 106.00p 107.10p 25872
17/06/2019 106.60p 107.10p 106.20p 107.10p 52070
14/06/2019 106.10p 106.80p 105.50p 106.30p 20777
13/06/2019 106.00p 106.27p 105.20p 105.90p 17516
12/06/2019 106.30p 106.30p 105.30p 105.60p 13736
11/06/2019 106.10p 106.60p 105.30p 106.10p 19520
10/06/2019 105.90p 106.40p 105.00p 105.90p 11953
07/06/2019 105.70p 106.60p 104.94p 106.10p 30363
06/06/2019 105.00p 105.20p 103.40p 105.00p 72796
05/06/2019 104.60p 104.80p 102.90p 104.60p 49775
04/06/2019 104.20p 104.90p 102.80p 103.60p 33157
03/06/2019 102.70p 104.20p 102.50p 104.00p 29046
31/05/2019 103.00p 103.70p 102.50p 103.00p 30171
30/05/2019 102.10p 104.20p 101.60p 103.90p 12644
29/05/2019 104.20p 104.40p 101.70p 101.90p 14838
28/05/2019 103.80p 104.22p 102.10p 103.20p 60358
24/05/2019 104.70p 104.70p 102.90p 103.90p 19711
23/05/2019 104.30p 104.96p 103.30p 104.80p 112505
22/05/2019 104.00p 105.00p 103.87p 104.20p 31496
21/05/2019 104.70p 105.30p 103.30p 104.00p 77207
20/05/2019 106.50p 106.50p 103.90p 105.30p 30518
17/05/2019 106.00p 106.20p 105.30p 106.20p 35511
16/05/2019 106.00p 106.70p 102.80p 106.50p 24412
15/05/2019 103.70p 105.20p 102.80p 105.20p 129982
14/05/2019 102.10p 103.80p 101.20p 103.80p 29756
13/05/2019 102.70p 102.70p 101.20p 101.60p 24600
10/05/2019 102.00p 102.50p 100.90p 101.60p 48679
09/05/2019 101.60p 102.80p 100.00p 101.10p 63046
08/05/2019 101.60p 102.90p 101.10p 102.80p 41778
07/05/2019 100.90p 102.00p 100.50p 102.00p 27092
03/05/2019 100.60p 101.10p 100.20p 101.00p 15132
02/05/2019 100.00p 101.50p 98.50p 101.00p 36258
01/05/2019 99.05p 99.40p 97.80p 98.40p 8509
30/04/2019 98.45p 99.80p 98.03p 99.60p 57684
29/04/2019 97.35p 98.20p 97.00p 98.00p 21283
26/04/2019 98.90p 98.90p 97.30p 97.55p 11913
25/04/2019 98.10p 98.10p 96.15p 97.55p 29880
24/04/2019 97.95p 98.25p 97.35p 97.50p 13041
23/04/2019 97.45p 98.00p 96.90p 97.70p 19870
18/04/2019 97.50p 98.10p 96.60p 97.05p 28791
17/04/2019 95.45p 98.95p 95.45p 97.95p 30744
16/04/2019 97.30p 97.95p 96.60p 97.15p 27952
15/04/2019 98.20p 98.20p 97.05p 97.55p 19861
12/04/2019 97.25p 98.65p 97.20p 98.20p 24576
11/04/2019 99.30p 99.30p 97.90p 98.00p 28210
10/04/2019 98.75p 100.20p 97.25p 98.85p 32014
09/04/2019 98.20p 98.45p 97.45p 98.10p 24443
08/04/2019 95.80p 98.90p 95.80p 98.15p 25840
05/04/2019 96.60p 99.10p 96.25p 98.70p 49481
04/04/2019 97.25p 97.30p 96.15p 96.85p 47320
03/04/2019 98.75p 98.75p 96.80p 96.80p 54855
02/04/2019 99.20p 99.50p 97.80p 98.10p 33072
01/04/2019 98.50p 99.55p 97.43p 98.70p 41318
29/03/2019 97.75p 99.50p 97.00p 99.00p 81919
28/03/2019 97.30p 98.00p 96.80p 97.95p 45893
27/03/2019 97.65p 97.75p 95.00p 97.60p 33353
26/03/2019 96.15p 97.65p 95.55p 97.40p 36818
25/03/2019 96.10p 96.45p 94.95p 95.95p 40276
22/03/2019 96.60p 97.45p 95.75p 96.15p 36701
21/03/2019 96.45p 97.75p 96.30p 97.30p 29401
20/03/2019 96.55p 97.05p 95.10p 95.80p 27308
19/03/2019 97.55p 97.55p 95.95p 97.30p 34059
18/03/2019 96.45p 97.15p 95.90p 97.10p 33217
15/03/2019 95.45p 96.25p 95.10p 95.30p 36697
14/03/2019 95.55p 96.58p 95.35p 95.35p 24243
13/03/2019 94.15p 95.35p 94.10p 95.15p 21388
12/03/2019 94.10p 95.45p 94.10p 94.30p 29839
11/03/2019 97.00p 97.00p 94.00p 94.25p 25892
08/03/2019 94.05p 95.50p 94.05p 95.45p 18294
07/03/2019 94.45p 96.65p 94.33p 94.95p 45108
06/03/2019 92.75p 94.25p 92.25p 93.85p 738876
05/03/2019 94.15p 94.55p 92.70p 93.45p 26896
04/03/2019 93.90p 94.25p 93.25p 93.65p 25699
01/03/2019 91.20p 93.90p 90.84p 93.90p 80993
28/02/2019 90.80p 91.50p 90.21p 90.60p 34036
27/02/2019 92.15p 92.15p 90.05p 90.60p 21412
26/02/2019 93.25p 93.25p 90.60p 91.80p 41860
25/02/2019 91.95p 92.45p 90.65p 91.40p 21822
22/02/2019 91.40p 92.70p 91.40p 92.20p 74416
21/02/2019 90.00p 91.60p 90.00p 91.55p 38923
20/02/2019 89.90p 91.75p 89.85p 90.20p 45418
19/02/2019 92.00p 93.90p 89.50p 89.70p 35041
18/02/2019 92.55p 92.55p 90.60p 91.00p 17607
15/02/2019 89.35p 92.70p 89.35p 92.00p 25899
14/02/2019 91.35p 92.95p 91.15p 91.65p 33687
13/02/2019 91.75p 92.60p 91.25p 91.75p 66452
12/02/2019 92.20p 92.20p 91.10p 91.80p 42321
11/02/2019 90.65p 91.95p 90.65p 91.65p 36589
08/02/2019 91.25p 91.60p 90.60p 91.35p 44633
07/02/2019 91.20p 91.55p 90.65p 91.00p 25832
06/02/2019 91.20p 91.65p 90.90p 91.50p 16786
05/02/2019 91.00p 91.35p 90.60p 90.85p 26453
04/02/2019 89.50p 91.35p 89.50p 90.50p 41657
01/02/2019 89.50p 91.70p 89.50p 90.60p 58802
31/01/2019 91.80p 91.95p 89.35p 89.85p 73687
30/01/2019 91.00p 91.60p 89.75p 91.50p 51572
29/01/2019 90.25p 91.45p 90.25p 91.00p 37450
28/01/2019 89.20p 90.55p 88.70p 89.65p 61893
25/01/2019 90.55p 90.85p 88.40p 88.45p 172384
24/01/2019 92.65p 92.90p 90.10p 90.10p 52781
23/01/2019 92.40p 93.20p 91.45p 92.65p 28585
22/01/2019 92.20p 92.25p 90.90p 90.95p 21535
21/01/2019 92.45p 92.65p 91.85p 91.85p 13724
18/01/2019 90.65p 92.90p 90.60p 92.30p 28659
17/01/2019 90.65p 92.40p 90.65p 91.65p 22122
16/01/2019 90.85p 91.00p 88.75p 90.70p 56025
15/01/2019 91.35p 92.05p 89.85p 90.15p 39201
14/01/2019 92.05p 92.55p 90.80p 91.35p 24855
11/01/2019 93.00p 93.50p 90.60p 91.05p 56482
10/01/2019 93.40p 93.60p 91.38p 93.00p 61280
09/01/2019 91.00p 93.10p 91.00p 92.45p 34248
08/01/2019 89.55p 91.80p 89.55p 90.60p 48394
07/01/2019 90.40p 91.50p 88.85p 91.00p 73663
04/01/2019 88.70p 90.40p 88.50p 89.35p 43322
03/01/2019 85.45p 89.60p 85.45p 88.20p 47383
02/01/2019 88.55p 88.55p 85.95p 86.05p 29087
31/12/2018 87.00p 87.00p 85.23p 85.75p 2466
28/12/2018 88.65p 88.65p 85.65p 86.30p 17252
27/12/2018 87.50p 89.50p 85.50p 85.60p 22771
24/12/2018 89.50p 89.50p 85.70p 87.40p 5106
21/12/2018 86.80p 87.65p 85.80p 85.90p 66991
20/12/2018 88.40p 88.60p 87.35p 87.35p 45620
19/12/2018 91.75p 91.75p 87.15p 88.70p 59779
18/12/2018 91.70p 91.70p 89.15p 89.30p 38721
17/12/2018 90.35p 91.50p 89.20p 91.15p 33716
14/12/2018 89.45p 90.75p 87.75p 89.85p 21138
13/12/2018 89.90p 90.20p 88.80p 89.35p 14918
12/12/2018 88.90p 89.85p 87.75p 89.50p 37436
11/12/2018 87.50p 90.00p 87.10p 88.10p 50700
10/12/2018 87.50p 89.80p 87.50p 89.05p 29872
07/12/2018 87.95p 90.30p 87.95p 90.30p 21210
06/12/2018 90.05p 90.55p 87.65p 87.90p 35993
05/12/2018 88.00p 90.35p 88.00p 89.80p 38591

*Close Price adjusted for both dividends and splits