Shares Magazine
€92.50+5.40 (+6.20%)03 Jan 2025, 17:13
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 3, 2024 | €90.80 | €92.30 | €89.90 | €92.30 | 5,480 |
| Dec 2, 2024 | €90.40 | €91.05 | €89.90 | €88.80 | 5,855 |
| Nov 29, 2024 | €89.70 | €92.30 | €89.40 | €88.80 | 22,500 |
| Nov 28, 2024 | €90.00 | €90.20 | €88.55 | €88.20 | 207,906 |
| Nov 27, 2024 | €88.30 | €91.70 | €88.06 | €88.20 | 2,140 |
| Nov 26, 2024 | €88.80 | €89.90 | €87.88 | €88.20 | 160,905 |
| Nov 25, 2024 | €88.20 | €91.70 | €88.20 | €91.70 | 19,936 |
| Nov 22, 2024 | €87.70 | €88.05 | €84.70 | €84.70 | 8,407 |
| Nov 21, 2024 | €85.80 | €85.90 | €84.95 | €88.30 | 9,050 |
| Nov 20, 2024 | €86.40 | €87.20 | €85.50 | €89.10 | 34,249 |
| Nov 19, 2024 | €85.90 | €86.61 | €85.50 | €86.70 | 206,247 |
| Nov 18, 2024 | €86.80 | €87.40 | €85.40 | €85.40 | 88,024 |
| Nov 15, 2024 | €87.80 | €92.40 | €86.40 | €92.40 | 18,803 |
| Nov 14, 2024 | €89.70 | €92.40 | €89.65 | €89.45 | 8,334 |
| Nov 13, 2024 | €86.80 | €91.15 | €86.80 | €86.80 | 53,965 |
| Nov 12, 2024 | €90.20 | €92.40 | €87.35 | €92.40 | 127,244 |
| Nov 11, 2024 | €87.90 | €92.40 | €87.35 | €92.40 | 4,433 |
| Nov 8, 2024 | €88.40 | €90.70 | €86.50 | €89.45 | 31,180 |
| Nov 7, 2024 | €89.30 | €90.80 | €88.75 | €88.25 | 6,197 |
| Nov 6, 2024 | €93.50 | €96.30 | €91.00 | €96.30 | 7,890 |
| Nov 5, 2024 | €94.20 | €94.75 | €93.90 | €92.00 | 4,276 |
| Nov 4, 2024 | €90.10 | €95.10 | €90.10 | €90.10 | 5,547 |
| Nov 1, 2024 | €92.60 | €94.30 | €91.30 | €92.60 | 190,864 |
| Oct 31, 2024 | €91.20 | €92.50 | €89.30 | €89.30 | 56,303 |
| Oct 30, 2024 | €93.00 | €96.30 | €93.00 | €93.15 | 2,437 |
| Oct 29, 2024 | €94.30 | €95.50 | €90.00 | €90.00 | 2,608 |
| Oct 28, 2024 | €94.30 | €95.40 | €93.70 | €93.70 | 1,562 |
| Oct 25, 2024 | €94.20 | €94.50 | €93.60 | €91.80 | 5,024 |
| Oct 24, 2024 | €93.30 | €93.30 | €93.30 | €91.70 | 8,501 |
| Oct 23, 2024 | €93.10 | €93.60 | €92.60 | €91.80 | 5,306 |
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 |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.