Shares Magazine
€98.40+1.30 (+1.34%)17 Feb 2025, 16:27
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 14, 2025 | €98.40 | €99.00 | €96.90 | €96.90 | 46,667 |
| Feb 13, 2025 | €97.95 | €99.00 | €97.95 | €98.40 | 2,740 |
| Feb 12, 2025 | €99.90 | €99.90 | €97.95 | €98.40 | 63,347 |
| Feb 11, 2025 | €98.80 | €99.40 | €98.70 | €99.40 | 16,496 |
| Feb 10, 2025 | €98.60 | €98.80 | €97.95 | €98.25 | 152,758 |
| Feb 7, 2025 | €99.50 | €99.80 | €97.75 | €99.80 | 14,083 |
| Feb 6, 2025 | €99.60 | €99.60 | €98.90 | €99.00 | 3,168 |
| Feb 5, 2025 | €98.70 | €99.40 | €97.10 | €97.10 | 3,453 |
| Feb 4, 2025 | €99.20 | €99.20 | €97.00 | €97.00 | 2,749 |
| Feb 3, 2025 | €98.20 | €98.75 | €96.30 | €96.30 | 28,455 |
| Jan 31, 2025 | €101.00 | €101.00 | €99.15 | €99.70 | 7,132 |
| Jan 30, 2025 | €100.00 | €100.70 | €99.55 | €100.20 | 211,090 |
| Jan 29, 2025 | €99.00 | €100.10 | €99.00 | €99.50 | 3,177 |
| Jan 28, 2025 | €97.00 | €102.20 | €97.00 | €99.80 | 15,422 |
| Jan 27, 2025 | €96.00 | €96.65 | €95.35 | €95.40 | 50,666 |
| Jan 24, 2025 | €94.80 | €95.75 | €94.80 | €94.50 | 427,289 |
| Jan 23, 2025 | €95.80 | €95.85 | €94.50 | €94.50 | 7,043 |
| Jan 22, 2025 | €95.20 | €95.90 | €94.80 | €95.00 | 72,756 |
| Jan 21, 2025 | €94.30 | €95.30 | €93.65 | €94.25 | 103,963 |
| Jan 20, 2025 | €93.20 | €94.05 | €93.00 | €93.00 | 87,071 |
| Jan 17, 2025 | €93.00 | €93.25 | €92.45 | €92.20 | 5,156 |
| Jan 16, 2025 | €92.40 | €93.00 | €91.05 | €91.50 | 3,630 |
| Jan 15, 2025 | €91.30 | €91.95 | €91.00 | €91.50 | 90,289 |
| Jan 14, 2025 | €93.00 | €93.00 | €90.95 | €91.50 | 14,732 |
| Jan 13, 2025 | €91.30 | €91.89 | €91.10 | €91.50 | 2,292 |
| Jan 10, 2025 | €92.70 | €93.50 | €92.00 | €92.65 | 4,206 |
| Jan 9, 2025 | €94.00 | €94.30 | €93.50 | €92.85 | 5,760 |
| Jan 8, 2025 | €92.50 | €94.20 | €92.00 | €92.80 | 180,338 |
| Jan 7, 2025 | €94.00 | €94.20 | €92.70 | €92.80 | 3,138 |
| Jan 6, 2025 | €93.60 | €94.00 | €92.90 | €92.80 | 6,936 |
| Jan 3, 2025 | €93.40 | €93.45 | €92.55 | €92.50 | 3,826 |
| Jan 2, 2025 | €87.10 | €93.05 | €87.10 | €87.10 | 2,064 |
| Dec 31, 2024 | €92.90 | €93.00 | €90.90 | €90.90 | 1,088 |
| Dec 30, 2024 | €92.00 | €92.55 | €91.00 | €91.00 | 10,747 |
| Dec 27, 2024 | €91.20 | €92.33 | €91.10 | €91.10 | 1,518 |
| Dec 24, 2024 | €91.60 | €91.73 | €91.60 | €92.20 | 252 |
| Dec 23, 2024 | €91.90 | €92.85 | €91.60 | €91.60 | 3,211 |
| Dec 20, 2024 | €92.30 | €92.40 | €90.70 | €91.90 | 137,420 |
| Dec 19, 2024 | €92.00 | €92.15 | €91.10 | €91.50 | 9,023 |
| Dec 18, 2024 | €91.40 | €92.00 | €90.60 | €91.00 | 554,081 |
| Dec 17, 2024 | €91.00 | €92.60 | €90.00 | €90.00 | 16,515 |
| Dec 16, 2024 | €91.30 | €91.80 | €90.60 | €91.80 | 5,264 |
| Dec 13, 2024 | €90.90 | €91.80 | €90.40 | €89.50 | 129,207 |
| Dec 12, 2024 | €90.30 | €90.95 | €89.80 | €89.50 | 11,073 |
| Dec 11, 2024 | €90.10 | €90.10 | €89.30 | €89.50 | 129,880 |
| Dec 10, 2024 | €89.10 | €89.70 | €88.13 | €89.50 | 9,691 |
| Dec 9, 2024 | €88.00 | €88.80 | €87.40 | €89.50 | 5,184 |
| Dec 6, 2024 | €89.80 | €90.50 | €86.70 | €86.70 | 5,297 |
| Dec 5, 2024 | €90.40 | €90.80 | €89.50 | €89.50 | 105,298 |
| Dec 4, 2024 | €90.70 | €91.45 | €89.95 | €91.25 | 82,264 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 108.80 | 12.86 |
| Chemring Group PLC | 347.50 | 10.32 |
| Assura PLC | 42.50 | 8.97 |
| Bae Systems PLC | 1,338.00 | 8.96 |
| Qinetiq Group PLC | 391.73 | 6.33 |
| Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 25.88 | -10.76 |
| Hochschild Mining PLC | 185.80 | -8.02 |
| Raspberry Pi Holdings PLC | 652.00 | -5.71 |
| Ip Group PLC | 46.60 | -4.51 |
| Diversified Energy Company PLC | 1,282.00 | -4.26 |
| Burberry Group PLC | 1,155.00 | -2.90 |