Shares Magazine
€90.80-0.20 (-0.22%)11 Jul 2025, 18:08
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | €90.00 | €91.20 | €90.00 | €90.80 | 20,648 |
| Jul 10, 2025 | €92.80 | €92.80 | €90.40 | €91.00 | 66,442 |
| Jul 9, 2025 | €90.80 | €92.20 | €90.40 | €90.60 | 108,291 |
| Jul 8, 2025 | €92.20 | €92.80 | €90.50 | €91.60 | 24,135 |
| Jul 7, 2025 | €91.60 | €92.65 | €90.80 | €90.80 | 7,450 |
| Jul 4, 2025 | €92.00 | €96.00 | €91.80 | €91.80 | 70,867 |
| Jul 3, 2025 | €93.20 | €94.30 | €92.75 | €93.20 | 228,717 |
| Jul 2, 2025 | €92.80 | €94.15 | €92.40 | €92.40 | 53,263 |
| Jul 1, 2025 | €92.60 | €94.30 | €92.20 | €94.00 | 99,390 |
| Jun 30, 2025 | €95.00 | €95.00 | €90.60 | €91.40 | 68,012 |
| Jun 27, 2025 | €93.80 | €94.65 | €92.80 | €93.60 | 11,492 |
| Jun 26, 2025 | €92.00 | €93.10 | €91.85 | €92.00 | 24,654 |
| Jun 25, 2025 | €93.80 | €95.00 | €92.20 | €94.60 | 78,709 |
| Jun 24, 2025 | €93.80 | €94.10 | €92.40 | €92.40 | 5,836 |
| Jun 23, 2025 | €92.60 | €95.80 | €92.60 | €95.80 | 108,554 |
| Jun 20, 2025 | €94.60 | €95.25 | €92.60 | €92.60 | 77,858 |
| Jun 19, 2025 | €95.20 | €95.72 | €94.60 | €94.20 | 91,589 |
| Jun 18, 2025 | €96.00 | €96.80 | €95.20 | €95.80 | 87,028 |
| Jun 17, 2025 | €98.20 | €98.20 | €94.80 | €98.20 | 165,317 |
| Jun 16, 2025 | €96.80 | €97.10 | €93.80 | €93.80 | 22,625 |
| Jun 13, 2025 | €96.00 | €97.40 | €96.00 | €97.40 | 6,832 |
| Jun 12, 2025 | €96.20 | €97.60 | €96.20 | €97.20 | 24,086 |
| Jun 11, 2025 | €97.40 | €97.95 | €96.80 | €97.80 | 13,367 |
| Jun 10, 2025 | €96.60 | €97.75 | €96.22 | €97.70 | 12,913 |
| Jun 9, 2025 | €93.60 | €96.50 | €93.60 | €93.60 | 3,134 |
| Jun 6, 2025 | €96.40 | €97.20 | €94.60 | €94.60 | 12,430 |
| Jun 5, 2025 | €95.80 | €97.20 | €93.80 | €93.80 | 31,227 |
| Jun 4, 2025 | €96.00 | €100.50 | €95.50 | €100.50 | 23,321 |
| Jun 3, 2025 | €96.00 | €96.60 | €95.30 | €96.60 | 13,223 |
| Jun 2, 2025 | €95.60 | €96.60 | €94.70 | €96.60 | 59,339 |
| May 30, 2025 | €95.80 | €96.78 | €94.00 | €94.00 | 97,374 |
| May 29, 2025 | €96.20 | €97.00 | €93.60 | €93.60 | 5,826 |
| May 28, 2025 | €96.80 | €96.80 | €94.20 | €94.20 | 71,183 |
| May 27, 2025 | €96.20 | €97.40 | €96.20 | €96.80 | 13,129 |
| May 23, 2025 | €96.20 | €100.00 | €96.00 | €100.00 | 9,137 |
| May 22, 2025 | €96.40 | €97.06 | €95.50 | €96.40 | 5,196 |
| May 21, 2025 | €97.00 | €99.80 | €96.29 | €99.80 | 101,086 |
| May 20, 2025 | €96.40 | €98.40 | €95.92 | €98.40 | 6,892 |
| May 19, 2025 | €96.00 | €97.00 | €94.00 | €94.00 | 124,462 |
| May 16, 2025 | €95.60 | €97.60 | €94.15 | €97.60 | 123,825 |
| May 15, 2025 | €92.80 | €94.25 | €92.65 | €93.60 | 202,935 |
| May 14, 2025 | €92.40 | €96.00 | €91.95 | €95.60 | 29,383 |
| May 13, 2025 | €93.40 | €94.10 | €90.20 | €90.20 | 109,837 |
| May 12, 2025 | €95.80 | €95.80 | €93.95 | €93.90 | 15,158 |
| May 9, 2025 | €95.80 | €97.00 | €95.60 | €95.80 | 3,400 |
| May 8, 2025 | €96.40 | €96.50 | €92.00 | €92.00 | 66,384 |
| May 7, 2025 | €96.40 | €97.60 | €92.80 | €92.80 | 40,219 |
| May 6, 2025 | €95.60 | €96.20 | €94.97 | €94.10 | 18,281 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.