Shares Magazine
€94.00-2.00 (-2.08%)02 May 2025, 17:15
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | €95.60 | €96.75 | €94.00 | €94.00 | 68,789 |
| May 1, 2025 | €96.00 | €96.00 | €93.00 | €96.00 | 517 |
| Apr 30, 2025 | €93.60 | €96.00 | €92.20 | €96.00 | 46,278 |
| Apr 29, 2025 | €92.20 | €93.60 | €91.35 | €93.60 | 6,160 |
| Apr 28, 2025 | €92.60 | €92.60 | €91.08 | €92.60 | 34,784 |
| Apr 25, 2025 | €92.00 | €92.67 | €91.13 | €91.50 | 9,721 |
| Apr 24, 2025 | €93.80 | €94.60 | €92.85 | €94.60 | 6,709 |
| Apr 23, 2025 | €94.00 | €94.70 | €93.20 | €93.60 | 12,580 |
| Apr 22, 2025 | €92.80 | €93.80 | €92.60 | €92.60 | 5,108 |
| Apr 17, 2025 | €92.40 | €93.65 | €92.40 | €93.40 | 3,409 |
| Apr 16, 2025 | €93.20 | €93.47 | €92.40 | €93.40 | 4,046 |
| Apr 15, 2025 | €91.80 | €93.40 | €91.38 | €93.40 | 6,685 |
| Apr 14, 2025 | €90.80 | €92.00 | €90.45 | €92.00 | 2,712 |
| Apr 11, 2025 | €89.80 | €91.20 | €89.00 | €89.00 | 11,794 |
| Apr 10, 2025 | €89.00 | €91.00 | €87.80 | €90.50 | 20,219 |
| Apr 9, 2025 | €91.40 | €92.30 | €89.60 | €91.80 | 8,747 |
| Apr 8, 2025 | €93.40 | €93.95 | €91.80 | €93.50 | 14,881 |
| Apr 7, 2025 | €95.00 | €95.10 | €90.00 | €90.00 | 26,243 |
| Apr 4, 2025 | €100.00 | €100.40 | €97.25 | €97.20 | 26,657 |
| Apr 3, 2025 | €97.00 | €99.20 | €94.95 | €97.40 | 413,698 |
| Apr 2, 2025 | €96.40 | €96.70 | €95.20 | €95.50 | 254,296 |
| Apr 1, 2025 | €97.00 | €97.40 | €95.00 | €95.00 | 7,773 |
| Mar 31, 2025 | €95.90 | €97.00 | €95.62 | €97.45 | 73,199 |
| Mar 28, 2025 | €95.70 | €96.80 | €95.70 | €96.20 | 12,212 |
| Mar 27, 2025 | €92.00 | €95.90 | €92.00 | €92.00 | 8,837 |
| Mar 26, 2025 | €93.50 | €94.50 | €93.10 | €95.50 | 4,181 |
| Mar 25, 2025 | €94.60 | €95.00 | €93.00 | €95.50 | 332,860 |
| Mar 24, 2025 | €94.10 | €96.10 | €93.40 | €93.40 | 308,152 |
| Mar 21, 2025 | €96.50 | €96.60 | €95.25 | €96.60 | 88,040 |
| Mar 20, 2025 | €95.60 | €96.55 | €93.40 | €93.40 | 17,323 |
| Mar 19, 2025 | €94.80 | €96.10 | €94.80 | €95.20 | 121,007 |
| Mar 18, 2025 | €95.40 | €96.35 | €93.80 | €93.80 | 323,361 |
| Mar 17, 2025 | €95.20 | €96.30 | €95.20 | €95.50 | 10,643 |
| Mar 14, 2025 | €94.20 | €95.34 | €94.00 | €94.00 | 10,420 |
| Mar 13, 2025 | €94.60 | €98.10 | €94.13 | €98.10 | 13,600 |
| Mar 12, 2025 | €95.00 | €95.80 | €93.90 | €95.80 | 25,484 |
| Mar 11, 2025 | €95.20 | €97.11 | €93.40 | €93.40 | 110,928 |
| Mar 10, 2025 | €97.70 | €97.80 | €96.80 | €98.00 | 127,929 |
| Mar 7, 2025 | €96.70 | €97.50 | €96.40 | €97.00 | 67,945 |
| Mar 6, 2025 | €98.30 | €99.00 | €96.25 | €96.90 | 67,902 |
| Mar 5, 2025 | €99.90 | €102.60 | €98.00 | €98.00 | 234,372 |
| Mar 4, 2025 | €102.60 | €103.70 | €101.70 | €101.00 | 272,402 |
| Mar 3, 2025 | €101.40 | €102.70 | €100.40 | €101.00 | 39,609 |
| Feb 28, 2025 | €99.90 | €101.40 | €99.25 | €98.40 | 54,488 |
| Feb 27, 2025 | €98.80 | €100.20 | €98.80 | €98.00 | 6,752 |
| Feb 26, 2025 | €100.40 | €100.70 | €99.00 | €99.00 | 2,395 |
| Feb 25, 2025 | €99.20 | €100.30 | €99.00 | €99.60 | 187,364 |
| Feb 24, 2025 | €98.30 | €99.65 | €97.20 | €99.00 | 12,242 |
| Feb 21, 2025 | €97.30 | €97.55 | €96.75 | €96.60 | 145,859 |
| Feb 20, 2025 | €96.60 | €99.10 | €96.60 | €99.10 | 5,879 |
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 | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.