Shares Magazine
€95.00-2.45 (-2.51%)01 Apr 2025, 17:13
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | €97.00 | €97.85 | €96.60 | €96.10 | 117,795 |
| Feb 18, 2025 | €96.90 | €100.60 | €96.60 | €96.60 | 14,319 |
| Feb 17, 2025 | €97.40 | €98.50 | €97.40 | €98.40 | 9,129 |
| 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 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.