Smurfit Kappa Group (CDI) (SKG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smurfit Kappa Group (CDI)

Date Open High Low Close* Volume
20/09/2023 2,902.00p 3,006.11p 2,784.00p 2,786.00p 391147
19/09/2023 2,878.00p 2,930.50p 2,828.00p 2,900.00p 625382
18/09/2023 2,880.00p 2,896.00p 2,846.00p 2,868.00p 357505
15/09/2023 2,908.00p 2,942.00p 2,868.00p 2,886.00p 1185399
14/09/2023 2,772.00p 2,900.58p 2,772.00p 2,860.00p 643139
13/09/2023 2,736.00p 2,818.00p 2,706.00p 2,780.00p 801817
12/09/2023 2,708.00p 2,834.00p 2,680.00p 2,768.00p 1813252
11/09/2023 3,000.00p 3,096.00p 3,000.00p 3,068.00p 316730
08/09/2023 3,090.00p 3,100.00p 2,950.00p 2,998.00p 547287
07/09/2023 3,224.00p 3,274.00p 3,074.00p 3,096.00p 746862
06/09/2023 3,216.00p 3,228.00p 3,178.00p 3,218.00p 154688
05/09/2023 3,246.00p 3,266.00p 3,222.86p 3,254.00p 243761
04/09/2023 3,316.00p 3,341.50p 3,258.00p 3,276.00p 107255
01/09/2023 3,338.00p 3,340.00p 3,280.00p 3,292.00p 233456
31/08/2023 3,336.00p 3,366.00p 3,314.00p 3,324.00p 263864
30/08/2023 3,306.00p 3,346.00p 3,295.72p 3,316.00p 208628
29/08/2023 3,182.00p 3,304.00p 3,182.00p 3,288.00p 394079
25/08/2023 3,092.00p 3,168.00p 3,092.00p 3,148.00p 136271
24/08/2023 3,132.00p 3,144.00p 3,086.00p 3,092.00p 112918
23/08/2023 3,116.00p 3,116.00p 3,070.00p 3,096.00p 281763
22/08/2023 3,046.00p 3,102.00p 3,042.00p 3,082.00p 207350
21/08/2023 3,074.00p 3,086.00p 3,040.00p 3,048.00p 136510
18/08/2023 3,086.00p 3,096.00p 3,026.00p 3,044.00p 213746
17/08/2023 3,050.00p 3,117.20p 3,050.00p 3,102.00p 165626
16/08/2023 3,070.00p 3,131.16p 3,070.00p 3,120.00p 255507
15/08/2023 3,156.00p 3,160.00p 3,084.00p 3,100.00p 226701
14/08/2023 3,134.00p 3,166.92p 3,128.00p 3,130.00p 178099
11/08/2023 3,164.00p 3,172.00p 3,116.00p 3,126.00p 385397
10/08/2023 3,224.00p 3,224.00p 3,148.00p 3,184.00p 246834
09/08/2023 3,206.00p 3,226.00p 3,184.00p 3,198.00p 228666
08/08/2023 3,148.00p 3,210.00p 3,142.00p 3,192.00p 208332
07/08/2023 3,202.00p 3,250.26p 3,180.92p 3,212.00p 172827
04/08/2023 3,132.00p 3,248.00p 3,132.00p 3,242.00p 285426
03/08/2023 3,090.00p 3,144.00p 3,078.00p 3,136.00p 569474
02/08/2023 2,950.00p 3,153.07p 2,894.00p 3,116.00p 459096
01/08/2023 3,088.00p 3,088.00p 3,050.00p 3,060.00p 226261
31/07/2023 3,058.00p 3,118.00p 3,058.00p 3,102.00p 184325
28/07/2023 3,096.00p 3,112.00p 3,066.00p 3,112.00p 237369
27/07/2023 3,034.00p 3,128.00p 3,034.00p 3,100.00p 184701
26/07/2023 3,038.00p 3,040.00p 3,008.00p 3,030.00p 85621
25/07/2023 2,952.00p 3,050.00p 2,952.00p 3,024.00p 235883
24/07/2023 2,942.00p 2,980.00p 2,939.60p 2,958.00p 84019
21/07/2023 2,960.00p 2,972.00p 2,912.00p 2,948.00p 250139
20/07/2023 2,940.00p 3,000.00p 2,892.00p 2,970.00p 195716
19/07/2023 2,936.00p 2,976.00p 2,909.96p 2,942.00p 289854
18/07/2023 2,864.00p 2,908.00p 2,858.00p 2,900.00p 288449
17/07/2023 2,850.00p 2,884.00p 2,847.91p 2,874.00p 296971
14/07/2023 2,830.00p 2,886.00p 2,810.00p 2,870.00p 337209
13/07/2023 2,814.00p 2,852.00p 2,796.00p 2,836.00p 269398
12/07/2023 2,690.00p 2,822.00p 2,686.00p 2,796.00p 385781
11/07/2023 2,630.00p 2,702.00p 2,628.00p 2,678.00p 199558
10/07/2023 2,636.00p 2,662.00p 2,636.00p 2,648.00p 198727
07/07/2023 2,604.00p 2,656.00p 2,590.00p 2,656.00p 217836
06/07/2023 2,650.00p 2,668.00p 2,588.00p 2,612.00p 266012
05/07/2023 2,688.00p 2,688.00p 2,646.00p 2,648.00p 207730
04/07/2023 2,708.00p 2,708.00p 2,665.80p 2,688.00p 141858
03/07/2023 2,630.00p 2,674.90p 2,630.00p 2,674.00p 128503
30/06/2023 2,622.00p 2,640.00p 2,606.00p 2,628.00p 155663
29/06/2023 2,632.00p 2,632.00p 2,580.00p 2,604.00p 124999
28/06/2023 2,630.00p 2,636.00p 2,584.00p 2,596.00p 268273
27/06/2023 2,612.00p 2,622.00p 2,578.00p 2,604.00p 174294
26/06/2023 2,586.00p 2,616.00p 2,556.00p 2,606.00p 322354
23/06/2023 2,640.00p 2,642.00p 2,590.00p 2,612.00p 243743
22/06/2023 2,732.00p 2,732.00p 2,620.41p 2,656.00p 262055
21/06/2023 2,798.00p 2,798.00p 2,632.00p 2,664.00p 426482
20/06/2023 2,832.00p 2,836.00p 2,782.00p 2,818.00p 140680
19/06/2023 2,870.00p 2,870.00p 2,834.00p 2,840.00p 170568
16/06/2023 2,864.00p 2,896.00p 2,852.00p 2,866.00p 543187
15/06/2023 2,934.00p 2,934.00p 2,834.00p 2,868.00p 215375
14/06/2023 2,894.00p 2,938.00p 2,890.00p 2,932.00p 289103
13/06/2023 2,938.00p 2,938.00p 2,872.00p 2,884.00p 162457
12/06/2023 2,916.00p 2,922.00p 2,878.00p 2,882.00p 108659
09/06/2023 2,978.00p 2,978.00p 2,890.00p 2,890.00p 235729
08/06/2023 3,068.00p 3,068.00p 2,982.00p 2,982.00p 185597
07/06/2023 3,014.00p 3,016.00p 2,976.00p 3,010.00p 168699
06/06/2023 2,952.00p 3,020.00p 2,952.00p 3,020.00p 175216
05/06/2023 3,002.00p 3,022.00p 2,970.00p 2,982.00p 111348
02/06/2023 2,892.00p 2,982.00p 2,890.00p 2,970.00p 155748
01/06/2023 2,864.00p 2,888.00p 2,856.00p 2,872.00p 125356
31/05/2023 2,900.00p 2,908.00p 2,838.00p 2,854.00p 290361
30/05/2023 2,978.00p 2,978.00p 2,914.00p 2,920.00p 95400
26/05/2023 2,966.00p 2,978.00p 2,952.00p 2,966.00p 108678
25/05/2023 2,956.00p 2,966.00p 2,912.00p 2,936.00p 116991
24/05/2023 3,004.00p 3,016.00p 2,942.00p 2,958.00p 220881
23/05/2023 2,996.00p 3,050.00p 2,996.00p 3,040.00p 177680
22/05/2023 2,998.00p 3,000.00p 2,964.00p 2,994.00p 93596
19/05/2023 2,968.00p 3,008.00p 2,968.00p 2,990.00p 181749
18/05/2023 2,966.00p 3,006.00p 2,944.00p 2,976.00p 149446
17/05/2023 3,004.00p 3,036.00p 2,936.00p 2,938.00p 227700
16/05/2023 2,984.00p 3,028.00p 2,978.00p 2,994.00p 122384
15/05/2023 3,002.00p 3,020.00p 2,966.00p 2,984.00p 102142
12/05/2023 3,018.00p 3,024.00p 2,970.00p 2,980.00p 185653
11/05/2023 2,916.00p 3,036.00p 2,912.00p 3,022.00p 369668
10/05/2023 2,936.00p 2,951.99p 2,898.00p 2,914.00p 108528
09/05/2023 2,950.00p 2,970.00p 2,926.00p 2,938.00p 107968
05/05/2023 2,912.00p 2,942.00p 2,894.00p 2,942.00p 146589
04/05/2023 2,902.00p 2,936.00p 2,888.00p 2,900.00p 151255
03/05/2023 2,926.00p 2,954.00p 2,908.70p 2,944.00p 149471
02/05/2023 2,958.00p 2,966.00p 2,906.00p 2,910.00p 325886
28/04/2023 2,870.00p 2,948.00p 2,864.00p 2,942.00p 342874
27/04/2023 2,870.00p 2,912.00p 2,820.00p 2,846.00p 296568
26/04/2023 2,902.00p 2,902.00p 2,834.00p 2,900.00p 184885
25/04/2023 2,890.00p 2,916.00p 2,838.29p 2,892.00p 200494
24/04/2023 2,962.00p 2,962.00p 2,916.00p 2,920.00p 402030
21/04/2023 2,948.00p 2,968.00p 2,910.00p 2,960.00p 540828
20/04/2023 3,030.00p 3,030.00p 2,940.00p 2,968.00p 289332
19/04/2023 3,030.00p 3,051.18p 3,008.00p 3,042.00p 135214
18/04/2023 3,082.00p 3,082.00p 3,036.00p 3,036.00p 212953
17/04/2023 2,998.00p 3,054.01p 2,990.80p 3,038.00p 208087
14/04/2023 2,958.00p 3,001.44p 2,955.25p 2,978.00p 471115
13/04/2023 2,946.00p 2,966.00p 2,928.00p 2,944.00p 170766
12/04/2023 3,000.00p 3,075.74p 2,985.06p 3,020.00p 334142
11/04/2023 3,024.00p 3,052.00p 3,004.00p 3,022.00p 492701
06/04/2023 2,928.00p 2,952.00p 2,906.00p 2,952.00p 273541
05/04/2023 2,896.00p 2,924.37p 2,868.00p 2,906.00p 237344
04/04/2023 2,922.00p 2,936.00p 2,892.00p 2,892.00p 1227400
03/04/2023 2,918.00p 2,952.00p 2,908.00p 2,918.00p 235469
31/03/2023 2,936.00p 2,952.00p 2,911.00p 2,926.00p 192133
30/03/2023 2,915.00p 2,968.00p 2,909.00p 2,941.00p 264354
29/03/2023 2,905.00p 2,911.00p 2,867.28p 2,899.00p 167767
28/03/2023 2,874.00p 2,886.00p 2,835.88p 2,861.00p 98137
27/03/2023 2,865.00p 2,888.00p 2,841.00p 2,845.00p 324943
24/03/2023 2,895.00p 2,895.00p 2,803.00p 2,833.00p 191300
23/03/2023 2,949.00p 2,970.00p 2,902.00p 2,920.00p 208522
22/03/2023 2,950.00p 2,955.00p 2,906.00p 2,955.00p 141674
21/03/2023 2,926.00p 3,000.10p 2,926.00p 2,976.00p 173301
20/03/2023 2,802.00p 2,920.00p 2,760.00p 2,893.00p 196413
17/03/2023 2,943.00p 2,969.00p 2,805.00p 2,827.00p 801423
16/03/2023 2,898.00p 2,930.00p 2,866.00p 2,930.00p 266125
15/03/2023 3,014.00p 3,014.00p 2,841.00p 2,869.00p 328364
14/03/2023 2,959.00p 3,029.00p 2,941.00p 3,018.00p 228535
13/03/2023 3,029.00p 3,052.74p 2,931.00p 2,956.00p 293714
10/03/2023 3,111.00p 3,111.00p 3,027.43p 3,058.00p 255670
09/03/2023 3,214.00p 3,214.00p 3,115.00p 3,148.00p 123029
08/03/2023 3,211.00p 3,798.61p 3,146.00p 3,217.00p 1253105
07/03/2023 3,179.00p 3,205.31p 3,158.00p 3,173.00p 1420905
06/03/2023 3,226.00p 3,232.44p 3,176.00p 3,185.00p 122588
03/03/2023 3,229.00p 3,250.00p 3,208.00p 3,225.00p 272147
02/03/2023 3,157.00p 3,202.00p 3,157.00p 3,190.00p 137106
01/03/2023 3,108.00p 3,199.00p 3,103.00p 3,175.00p 211828
28/02/2023 3,112.00p 3,112.00p 3,079.00p 3,093.00p 193639
27/02/2023 3,091.00p 3,151.00p 3,087.00p 3,124.00p 156892
24/02/2023 3,073.00p 3,118.88p 3,061.00p 3,061.00p 281967
23/02/2023 3,133.00p 3,144.00p 3,048.00p 3,048.00p 575603
22/02/2023 3,123.00p 3,132.00p 3,075.00p 3,122.00p 392525
21/02/2023 3,217.00p 3,217.00p 3,148.00p 3,151.00p 150796
20/02/2023 3,241.00p 3,242.00p 3,184.00p 3,212.00p 1315327
17/02/2023 3,192.00p 3,241.00p 3,169.00p 3,237.00p 749488
16/02/2023 3,271.00p 3,291.00p 3,216.00p 3,216.00p 274166
15/02/2023 3,256.00p 3,269.00p 3,225.00p 3,269.00p 447888
14/02/2023 3,251.00p 3,273.00p 3,229.00p 3,234.00p 218459
13/02/2023 3,195.00p 3,279.29p 3,195.00p 3,252.00p 166086
10/02/2023 3,324.00p 3,335.00p 3,175.00p 3,213.00p 404392
09/02/2023 3,374.00p 3,403.79p 3,317.00p 3,366.00p 323856
08/02/2023 3,444.00p 3,480.00p 3,339.00p 3,373.00p 444386
07/02/2023 3,562.00p 3,562.00p 3,483.00p 3,488.00p 285905
06/02/2023 3,572.00p 3,586.00p 3,524.00p 3,556.00p 177975
03/02/2023 3,523.00p 3,604.00p 3,498.00p 3,596.00p 183480
02/02/2023 3,493.00p 3,561.00p 3,493.00p 3,541.00p 379245
01/02/2023 3,411.00p 3,502.00p 3,402.00p 3,449.00p 294130
31/01/2023 3,368.00p 3,392.00p 3,294.00p 3,392.00p 339523
30/01/2023 3,407.00p 3,407.00p 3,372.87p 3,394.00p 285359
27/01/2023 3,450.00p 3,473.00p 3,390.00p 3,435.00p 316543
26/01/2023 3,470.00p 3,471.00p 3,434.00p 3,460.00p 215826
25/01/2023 3,491.00p 3,499.54p 3,428.00p 3,442.00p 244459
24/01/2023 3,510.00p 3,523.00p 3,479.00p 3,497.00p 325012
23/01/2023 3,445.00p 3,490.00p 3,441.00p 3,468.00p 175136
20/01/2023 3,413.00p 3,447.00p 3,402.00p 3,427.00p 232833
19/01/2023 3,433.00p 3,473.00p 3,380.00p 3,380.00p 197745
18/01/2023 3,462.00p 3,491.00p 3,446.00p 3,465.00p 139509
17/01/2023 3,499.00p 3,523.00p 3,450.00p 3,468.00p 182349
16/01/2023 3,438.00p 3,511.22p 3,417.00p 3,494.00p 117841
13/01/2023 3,431.00p 3,438.00p 3,388.00p 3,434.00p 141774
12/01/2023 3,400.00p 3,443.37p 3,377.00p 3,423.00p 184171
11/01/2023 3,346.00p 3,391.00p 3,335.00p 3,386.00p 144794
10/01/2023 3,377.00p 3,394.00p 3,339.00p 3,344.00p 145116
09/01/2023 3,375.00p 3,399.00p 3,335.00p 3,387.00p 229268
06/01/2023 3,269.00p 3,346.00p 3,256.00p 3,346.00p 212287
05/01/2023 3,246.00p 3,295.00p 3,246.00p 3,250.00p 224055
04/01/2023 3,165.00p 3,261.00p 3,154.00p 3,261.00p 351895
03/01/2023 3,100.00p 3,147.00p 3,072.00p 3,137.00p 359959
30/12/2022 3,100.00p 3,100.00p 3,068.00p 3,071.00p 73565
29/12/2022 3,079.00p 3,100.00p 3,070.00p 3,100.00p 69085
28/12/2022 3,094.00p 3,123.00p 3,082.00p 3,099.00p 151451
23/12/2022 3,078.00p 3,096.00p 3,061.00p 3,078.00p 30223
22/12/2022 3,092.00p 3,103.00p 3,048.00p 3,056.00p 303941
21/12/2022 3,051.00p 3,091.00p 3,017.00p 3,089.00p 381278
20/12/2022 3,041.00p 3,056.00p 3,016.00p 3,030.00p 115677
19/12/2022 3,062.00p 3,097.00p 3,049.00p 3,068.00p 146191
16/12/2022 3,024.00p 3,063.00p 3,016.00p 3,034.00p 663134
15/12/2022 3,069.00p 3,097.00p 3,032.00p 3,036.00p 236379
14/12/2022 3,097.00p 3,100.00p 3,058.00p 3,100.00p 135467
13/12/2022 3,027.00p 3,149.00p 3,027.00p 3,095.00p 254861
12/12/2022 3,050.00p 3,051.00p 2,985.00p 2,997.00p 175901
09/12/2022 3,022.00p 3,077.00p 3,011.00p 3,062.00p 176958
08/12/2022 3,039.00p 3,080.00p 2,994.00p 2,999.00p 381873
07/12/2022 3,039.00p 3,062.00p 2,999.00p 3,032.00p 181581
06/12/2022 3,002.00p 3,015.00p 2,967.00p 2,980.00p 268053
05/12/2022 3,018.00p 3,018.00p 2,985.00p 3,005.00p 145806
02/12/2022 3,007.00p 3,040.00p 2,962.00p 3,015.00p 222578

*Close Price adjusted for both dividends and splits