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
04/12/2018 89.65p 91.05p 88.05p 88.05p 43071
03/12/2018 91.40p 92.00p 89.70p 89.70p 95696
30/11/2018 90.90p 92.50p 90.30p 91.30p 46914
29/11/2018 92.50p 92.50p 90.70p 90.95p 145106
28/11/2018 92.50p 92.50p 89.55p 91.50p 34861
27/11/2018 93.40p 93.45p 90.55p 91.75p 23912
26/11/2018 92.55p 92.80p 91.30p 92.30p 29374
23/11/2018 91.55p 93.40p 91.35p 92.40p 52115
22/11/2018 88.75p 92.85p 88.75p 91.45p 36106
21/11/2018 91.35p 92.90p 90.95p 92.90p 37736
20/11/2018 93.85p 93.85p 88.95p 91.00p 98912
19/11/2018 93.60p 93.60p 91.20p 91.40p 21211
16/11/2018 91.25p 93.65p 90.45p 93.65p 25859
15/11/2018 93.15p 93.80p 90.45p 90.45p 27094
14/11/2018 92.05p 94.60p 92.05p 94.30p 21938
13/11/2018 94.95p 96.25p 92.20p 92.20p 37701
12/11/2018 94.45p 95.15p 93.65p 94.50p 15683
09/11/2018 94.00p 94.70p 92.70p 93.85p 22090
08/11/2018 94.25p 94.85p 93.25p 93.85p 32226
07/11/2018 90.90p 94.90p 90.90p 93.80p 34983
06/11/2018 92.00p 92.55p 90.45p 91.20p 46707
05/11/2018 92.55p 93.00p 91.30p 92.10p 46140
02/11/2018 92.30p 92.45p 90.85p 92.40p 37035
01/11/2018 91.35p 92.05p 89.70p 91.55p 52505
31/10/2018 90.95p 91.85p 88.90p 90.35p 40002
30/10/2018 91.45p 92.10p 90.45p 91.60p 47652
29/10/2018 91.60p 92.80p 90.65p 91.10p 71410
26/10/2018 89.70p 91.80p 89.55p 90.85p 333132
25/10/2018 90.05p 91.70p 89.85p 90.95p 24501
24/10/2018 90.10p 92.00p 88.90p 91.05p 33538
23/10/2018 89.35p 90.75p 88.65p 89.70p 30546
22/10/2018 88.55p 90.65p 88.55p 90.30p 28650
19/10/2018 88.30p 90.50p 88.30p 89.30p 51099
18/10/2018 90.90p 90.95p 88.65p 89.35p 45643
17/10/2018 94.10p 94.10p 91.15p 91.30p 30777
16/10/2018 90.45p 93.80p 90.35p 92.90p 88552
15/10/2018 90.40p 90.85p 89.25p 89.60p 55201
12/10/2018 89.25p 91.10p 87.90p 88.00p 130796
11/10/2018 88.90p 89.05p 87.45p 88.20p 31057
10/10/2018 90.70p 91.75p 88.45p 88.75p 41156
09/10/2018 92.20p 92.35p 90.20p 90.75p 53128
08/10/2018 95.55p 95.55p 92.00p 92.10p 49436
05/10/2018 94.25p 94.25p 92.20p 92.80p 59343
04/10/2018 94.40p 94.45p 92.10p 92.95p 59109
03/10/2018 94.55p 95.85p 93.60p 94.05p 87209
02/10/2018 97.65p 97.65p 94.20p 95.00p 55151
01/10/2018 96.15p 96.50p 94.75p 95.45p 55633
28/09/2018 93.90p 96.90p 93.85p 95.05p 31817
27/09/2018 95.15p 95.15p 93.75p 94.65p 40306
26/09/2018 91.95p 94.40p 91.95p 94.40p 37608
25/09/2018 92.85p 93.35p 92.05p 92.20p 110517
24/09/2018 94.60p 95.40p 92.65p 92.95p 30295
21/09/2018 94.60p 95.15p 93.55p 94.75p 148024
20/09/2018 96.20p 96.40p 94.35p 94.85p 68494
19/09/2018 95.80p 97.35p 95.65p 96.05p 25100
18/09/2018 95.40p 97.10p 95.40p 96.40p 46292
17/09/2018 96.60p 96.65p 95.35p 95.70p 34945
14/09/2018 96.05p 97.30p 95.75p 96.50p 25072
13/09/2018 95.25p 96.35p 94.70p 95.75p 31226
12/09/2018 95.00p 95.20p 93.90p 95.05p 30124
11/09/2018 94.75p 95.15p 93.80p 95.10p 29939
10/09/2018 97.55p 97.55p 94.75p 94.75p 21884
07/09/2018 94.75p 97.30p 94.75p 95.90p 31809
06/09/2018 95.90p 96.55p 94.90p 95.95p 32243
05/09/2018 98.60p 98.75p 96.10p 96.25p 34268
04/09/2018 97.75p 99.45p 97.10p 99.30p 39286
03/09/2018 98.50p 99.40p 97.20p 98.75p 32940
31/08/2018 95.95p 98.20p 95.95p 98.20p 19685
30/08/2018 96.85p 97.40p 95.85p 97.30p 19315
29/08/2018 95.65p 96.80p 95.40p 96.00p 66138
28/08/2018 96.05p 96.05p 94.80p 95.15p 43643
24/08/2018 96.90p 96.90p 94.95p 95.25p 12785
23/08/2018 93.05p 96.70p 93.05p 95.55p 34836
22/08/2018 94.95p 96.25p 93.85p 95.85p 35970
21/08/2018 94.95p 96.45p 94.95p 95.40p 12898
20/08/2018 96.90p 97.05p 95.35p 95.35p 33268
17/08/2018 95.65p 96.95p 95.65p 96.90p 19629
16/08/2018 95.95p 96.00p 94.50p 96.00p 19175
15/08/2018 93.50p 95.40p 93.50p 95.05p 24540
14/08/2018 94.60p 95.10p 92.85p 94.35p 26388
13/08/2018 93.00p 94.45p 92.20p 94.15p 17001
10/08/2018 94.10p 95.00p 92.85p 92.85p 35882
09/08/2018 92.20p 94.80p 91.05p 93.80p 84765
08/08/2018 93.45p 93.45p 91.55p 91.90p 43605
07/08/2018 94.10p 94.75p 92.15p 92.65p 30672
06/08/2018 94.00p 94.50p 93.65p 94.15p 11302
03/08/2018 93.25p 93.91p 92.80p 93.90p 20132
02/08/2018 92.75p 93.45p 92.40p 92.70p 19311
01/08/2018 91.00p 92.70p 90.60p 92.50p 21687
31/07/2018 91.15p 91.60p 90.45p 91.00p 47977
30/07/2018 92.70p 92.70p 90.45p 90.80p 36970
27/07/2018 92.80p 93.30p 92.40p 92.60p 8604
26/07/2018 93.80p 93.85p 92.60p 93.00p 20569
25/07/2018 94.00p 94.00p 92.70p 93.00p 23888
24/07/2018 94.05p 94.60p 92.60p 92.75p 49159
23/07/2018 93.15p 93.90p 92.80p 93.20p 17964
20/07/2018 92.70p 93.70p 92.25p 93.25p 21906
19/07/2018 93.30p 94.00p 92.35p 93.05p 47258
18/07/2018 94.15p 94.45p 92.90p 93.85p 30707
17/07/2018 93.25p 94.70p 93.10p 94.00p 32302
16/07/2018 93.60p 93.60p 92.20p 92.90p 31879
13/07/2018 92.15p 93.95p 92.05p 93.50p 35503
12/07/2018 90.70p 92.90p 90.45p 92.55p 35880
11/07/2018 91.45p 91.45p 89.75p 90.50p 27759
10/07/2018 92.00p 92.06p 89.85p 91.00p 38943
09/07/2018 93.00p 93.00p 91.55p 91.90p 28024
06/07/2018 92.30p 93.00p 90.35p 93.00p 18825
05/07/2018 92.50p 92.50p 91.00p 92.00p 34622
04/07/2018 91.05p 92.45p 90.52p 92.35p 25387
03/07/2018 90.95p 91.10p 90.43p 90.60p 40030
02/07/2018 89.65p 90.80p 89.60p 90.00p 46903
29/06/2018 91.00p 91.20p 89.45p 89.45p 49963
28/06/2018 90.50p 91.15p 89.05p 90.90p 40399
27/06/2018 88.35p 90.05p 87.75p 89.40p 12207
26/06/2018 88.20p 89.65p 88.10p 88.15p 26548
25/06/2018 89.05p 89.25p 88.45p 88.45p 10455
22/06/2018 89.45p 89.75p 88.73p 89.20p 18087
21/06/2018 89.65p 89.65p 88.35p 88.45p 29225
20/06/2018 90.55p 90.90p 88.85p 88.85p 33866
19/06/2018 90.15p 91.00p 89.85p 90.65p 24271
18/06/2018 90.70p 90.95p 88.95p 90.60p 23203
15/06/2018 89.15p 91.40p 88.90p 91.00p 64295
14/06/2018 90.65p 90.65p 88.60p 89.30p 51024
13/06/2018 89.00p 90.55p 89.00p 90.20p 25680
12/06/2018 90.00p 90.60p 89.00p 89.00p 25606
11/06/2018 90.55p 91.30p 89.45p 89.60p 42449
08/06/2018 88.85p 90.90p 88.15p 90.25p 22030
07/06/2018 90.15p 90.25p 89.25p 89.60p 25201
06/06/2018 91.15p 91.20p 88.70p 89.55p 38445
05/06/2018 90.90p 92.05p 89.70p 89.95p 47224
04/06/2018 89.40p 90.15p 89.30p 89.90p 13878
01/06/2018 90.00p 90.60p 89.30p 89.40p 34706
31/05/2018 92.30p 92.55p 89.50p 89.85p 72784
30/05/2018 90.90p 92.80p 90.90p 91.90p 31782
29/05/2018 92.00p 92.70p 91.10p 91.70p 41808
25/05/2018 91.75p 93.00p 90.25p 91.65p 37736
24/05/2018 90.20p 91.60p 90.20p 91.50p 48432
23/05/2018 90.45p 90.80p 88.65p 90.35p 75675
22/05/2018 90.40p 90.45p 89.15p 89.15p 19877
21/05/2018 88.40p 90.25p 88.30p 90.25p 29059
18/05/2018 90.35p 90.40p 88.60p 89.55p 30131
17/05/2018 88.90p 90.25p 88.40p 89.80p 22814
16/05/2018 90.05p 90.05p 88.30p 88.60p 35617
15/05/2018 90.00p 90.75p 88.80p 89.05p 61228
14/05/2018 89.75p 89.75p 88.00p 89.75p 20327
11/05/2018 89.30p 89.85p 88.25p 89.35p 15684
10/05/2018 88.95p 89.45p 87.75p 89.00p 9660
09/05/2018 88.80p 89.95p 88.50p 89.15p 26489
08/05/2018 89.50p 90.25p 88.95p 89.50p 47020
04/05/2018 87.00p 89.15p 86.75p 88.95p 43084
03/05/2018 85.20p 86.55p 83.50p 86.20p 126463
02/05/2018 84.80p 85.95p 84.45p 85.45p 41585
01/05/2018 85.30p 85.30p 83.40p 83.95p 31286
30/04/2018 84.90p 86.15p 84.00p 84.20p 176536
27/04/2018 85.65p 86.25p 84.45p 85.15p 37297
26/04/2018 85.45p 86.05p 84.25p 85.60p 36106
25/04/2018 84.85p 86.00p 83.50p 85.20p 85542
24/04/2018 85.70p 85.70p 84.15p 84.50p 26026
23/04/2018 86.85p 88.00p 85.15p 86.25p 66468
20/04/2018 87.50p 87.75p 86.70p 87.20p 53773
19/04/2018 86.85p 87.85p 86.30p 86.80p 56865
18/04/2018 85.95p 86.45p 85.20p 85.65p 47239
17/04/2018 85.00p 86.00p 84.95p 85.00p 50104
16/04/2018 82.10p 85.50p 82.10p 85.10p 46320
13/04/2018 83.05p 83.25p 81.80p 82.10p 36955
12/04/2018 83.55p 83.55p 82.55p 83.30p 32973
11/04/2018 84.80p 84.80p 83.25p 83.25p 182947
10/04/2018 84.75p 84.75p 83.85p 84.45p 31231
09/04/2018 85.50p 85.60p 84.25p 84.30p 17924
06/04/2018 85.50p 85.95p 84.30p 84.95p 26807
05/04/2018 81.15p 85.70p 81.15p 85.40p 49020
04/04/2018 82.35p 82.35p 81.35p 82.20p 118409
03/04/2018 82.65p 82.65p 81.20p 82.10p 35059
29/03/2018 81.90p 82.75p 81.55p 82.15p 60946
28/03/2018 82.75p 83.30p 81.15p 81.50p 125369
27/03/2018 78.95p 81.90p 78.85p 81.45p 191320
26/03/2018 78.45p 80.30p 78.45p 79.70p 32259
23/03/2018 78.50p 79.60p 77.55p 78.90p 32374
22/03/2018 79.15p 79.80p 78.55p 78.80p 60455
21/03/2018 78.70p 79.90p 78.70p 79.10p 39820
20/03/2018 78.20p 79.60p 78.20p 78.90p 90101
19/03/2018 79.20p 80.00p 77.45p 79.00p 48833
16/03/2018 79.15p 79.50p 77.75p 77.95p 59311
15/03/2018 80.40p 81.35p 79.00p 79.55p 62942
14/03/2018 80.25p 81.00p 79.55p 80.10p 70073
13/03/2018 82.55p 83.55p 80.25p 80.60p 88811
12/03/2018 82.30p 83.40p 82.20p 83.35p 65646
09/03/2018 81.95p 82.10p 81.05p 81.85p 20031
08/03/2018 81.65p 82.25p 81.20p 81.55p 19409
07/03/2018 82.15p 82.35p 81.30p 81.90p 22647
06/03/2018 82.30p 82.60p 81.05p 82.00p 37786
05/03/2018 77.75p 82.70p 76.80p 81.40p 123259
02/03/2018 81.15p 81.25p 78.20p 78.25p 39920
01/03/2018 82.30p 82.30p 80.70p 81.25p 19013
28/02/2018 82.80p 83.10p 81.75p 82.00p 28858
27/02/2018 82.50p 83.65p 82.50p 82.80p 31947
26/02/2018 81.95p 83.45p 81.65p 82.70p 49065
23/02/2018 80.70p 82.30p 80.30p 81.70p 43175
22/02/2018 83.00p 83.00p 79.65p 81.05p 47587
21/02/2018 80.60p 82.10p 80.00p 81.10p 61941

*Close Price adjusted for both dividends and splits