3,758.00p-8.00 (-0.21%)10 May 2024, 17:13
Smurfit Kappa Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 3776.00p | 3778.04p | 3734.00p | 3758.00p | 250,168 |
May 9, 2024 | 3766.00p | 3818.00p | 3766.00p | 3766.00p | 343,440 |
May 8, 2024 | 3780.00p | 3830.83p | 3764.00p | 3764.00p | 362,442 |
May 7, 2024 | 3760.00p | 3774.00p | 3716.00p | 3746.00p | 640,421 |
May 3, 2024 | 3718.00p | 3845.94p | 3650.00p | 3740.00p | 883,727 |
May 2, 2024 | 3608.00p | 3718.00p | 3580.00p | 3674.00p | 532,376 |
May 1, 2024 | 3540.00p | 3476.00p | 3476.00p | 3474.00p | 175,207 |
Apr 30, 2024 | 3516.00p | 3611.98p | 3472.00p | 3490.00p | 895,112 |
Apr 29, 2024 | 3360.00p | 3595.23p | 3352.00p | 3500.00p | 343,404 |
Apr 26, 2024 | 3410.00p | 3454.00p | 3386.00p | 3428.00p | 1,370,860 |
Apr 25, 2024 | 3422.00p | 3448.00p | 3382.00p | 3402.00p | 1,674,236 |
Apr 24, 2024 | 3458.00p | 3464.00p | 3422.00p | 3440.00p | 1,261,753 |
Apr 23, 2024 | 3570.00p | 3570.00p | 3466.00p | 3466.00p | 1,659,639 |
Apr 22, 2024 | 3544.00p | 3570.00p | 3528.00p | 3550.00p | 1,110,606 |
Apr 19, 2024 | 3462.00p | 3518.00p | 3454.00p | 3518.00p | 752,835 |
Apr 18, 2024 | 3466.00p | 3490.00p | 3410.00p | 3484.00p | 896,243 |
Apr 17, 2024 | 3424.00p | 3504.00p | 3420.00p | 3454.00p | 1,546,908 |
Apr 16, 2024 | 3482.00p | 3490.00p | 3400.00p | 3428.00p | 989,920 |
Apr 15, 2024 | 3540.00p | 3556.00p | 3506.00p | 3512.00p | 928,586 |
Apr 12, 2024 | 3584.00p | 3604.00p | 3528.00p | 3542.00p | 683,601 |
Apr 11, 2024 | 3566.00p | 3584.00p | 3534.00p | 3562.00p | 770,646 |
Apr 10, 2024 | 3650.00p | 3658.00p | 3582.00p | 3634.00p | 906,456 |
Apr 9, 2024 | 3638.00p | 3638.00p | 3604.00p | 3638.00p | 489,918 |
Apr 8, 2024 | 3618.00p | 3634.00p | 3602.00p | 3634.00p | 725,008 |
Apr 5, 2024 | 3574.00p | 3628.00p | 3574.00p | 3624.00p | 758,060 |
Apr 4, 2024 | 3626.00p | 3650.00p | 3600.00p | 3626.00p | 675,150 |
Apr 3, 2024 | 3616.00p | 3644.00p | 3600.00p | 3620.00p | 1,515,621 |
Apr 2, 2024 | 3638.00p | 3664.00p | 3582.00p | 3622.00p | 1,354,088 |
Mar 28, 2024 | 3630.00p | 3630.00p | 3586.00p | 3620.00p | 817,777 |
Mar 27, 2024 | 3638.00p | 3662.00p | 3596.00p | 3628.00p | 853,425 |
Mar 26, 2024 | 3588.00p | 3636.00p | 3584.00p | 3612.00p | 811,168 |
Mar 25, 2024 | 3592.00p | 3608.00p | 3560.84p | 3588.00p | 970,724 |
Mar 22, 2024 | 3574.00p | 3602.00p | 3564.00p | 3590.00p | 439,336 |
Mar 21, 2024 | 3614.00p | 3638.00p | 3580.00p | 3582.00p | 872,010 |
Mar 20, 2024 | 3578.00p | 3613.40p | 3554.00p | 3570.00p | 523,032 |
Mar 19, 2024 | 3524.00p | 3600.00p | 3516.00p | 3600.00p | 1,016,348 |
Mar 18, 2024 | 3548.00p | 3568.00p | 3530.00p | 3540.00p | 1,010,844 |
Mar 15, 2024 | 3524.00p | 3595.40p | 3524.00p | 3546.00p | 1,799,800 |
Mar 14, 2024 | 3438.00p | 3508.00p | 3428.00p | 3492.00p | 863,715 |
Mar 13, 2024 | 3432.00p | 3444.00p | 3399.42p | 3434.00p | 675,148 |
Mar 12, 2024 | 3374.00p | 3428.00p | 3366.01p | 3426.00p | 852,391 |
Mar 11, 2024 | 3318.00p | 3344.00p | 3278.00p | 3340.00p | 1,140,399 |
Mar 8, 2024 | 3318.00p | 3380.00p | 3302.00p | 3336.00p | 761,218 |
Mar 7, 2024 | 3244.00p | 3328.00p | 3236.00p | 3296.00p | 977,672 |
Mar 6, 2024 | 3344.00p | 3350.00p | 3254.00p | 3254.00p | 936,432 |
Mar 5, 2024 | 3302.00p | 3338.00p | 3302.00p | 3338.00p | 578,146 |
Mar 4, 2024 | 3352.00p | 3372.00p | 3312.00p | 3322.00p | 477,690 |
Mar 1, 2024 | 3396.00p | 3396.00p | 3354.00p | 3370.00p | 356,274 |
Feb 29, 2024 | 3352.00p | 3400.00p | 3332.00p | 3378.00p | 1,000,389 |
Feb 28, 2024 | 3292.00p | 3356.00p | 3284.00p | 3334.00p | 583,613 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.