Shares Magazine
€78.90-0.30 (-0.38%)12 Sep 2025, 17:13
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | €80.00 | €80.20 | €79.20 | €78.90 | 12,964 |
| Sep 11, 2025 | €80.00 | €80.90 | €79.60 | €79.20 | 71,203 |
| Sep 10, 2025 | €79.80 | €80.30 | €79.40 | €79.40 | 45,283 |
| Sep 9, 2025 | €78.40 | €80.40 | €78.40 | €78.40 | 92,018 |
| Sep 8, 2025 | €78.40 | €79.60 | €78.40 | €78.60 | 16,075 |
| Sep 5, 2025 | €77.20 | €79.80 | €77.20 | €79.80 | 34,053 |
| Sep 4, 2025 | €78.00 | €78.80 | €77.30 | €78.60 | 20,888 |
| Sep 3, 2025 | €77.00 | €78.60 | €76.95 | €78.60 | 59,344 |
| Sep 2, 2025 | €77.80 | €78.80 | €77.00 | €77.00 | 64,854 |
| Sep 1, 2025 | €81.00 | €81.00 | €78.14 | €81.00 | 4,575 |
| Aug 29, 2025 | €79.60 | €80.60 | €78.15 | €80.60 | 108,784 |
| Aug 28, 2025 | €78.60 | €80.20 | €78.60 | €80.00 | 43,366 |
| Aug 27, 2025 | €80.20 | €80.20 | €75.60 | €76.00 | 18,795 |
| Aug 26, 2025 | €83.00 | €83.00 | €78.20 | €79.30 | 11,937 |
| Aug 22, 2025 | €78.60 | €81.40 | €78.60 | €81.00 | 54,024 |
| Aug 21, 2025 | €81.00 | €81.80 | €79.20 | €81.80 | 52,218 |
| Aug 20, 2025 | €81.00 | €82.20 | €79.60 | €79.60 | 17,367 |
| Aug 19, 2025 | €80.00 | €80.60 | €79.20 | €79.20 | 22,061 |
| Aug 18, 2025 | €79.60 | €80.60 | €79.40 | €80.00 | 35,535 |
| Aug 15, 2025 | €80.00 | €81.60 | €79.55 | €81.60 | 119,987 |
| Aug 14, 2025 | €79.75 | €81.40 | €79.50 | €80.00 | 6,698 |
| Aug 13, 2025 | €79.40 | €80.20 | €78.40 | €78.40 | 146,836 |
| Aug 12, 2025 | €79.80 | €81.20 | €79.20 | €79.30 | 21,467 |
| Aug 11, 2025 | €80.00 | €80.80 | €79.40 | €80.00 | 12,690 |
| Aug 8, 2025 | €80.60 | €81.13 | €79.40 | €79.80 | 165,118 |
| Aug 7, 2025 | €81.00 | €82.00 | €79.75 | €80.00 | 37,374 |
| Aug 6, 2025 | €82.20 | €82.20 | €78.40 | €78.40 | 37,915 |
| Aug 5, 2025 | €81.40 | €81.70 | €80.60 | €80.80 | 25,012 |
| Aug 4, 2025 | €81.00 | €81.65 | €80.20 | €80.20 | 72,229 |
| Aug 1, 2025 | €81.20 | €81.80 | €79.70 | €81.20 | 27,657 |
| Jul 31, 2025 | €83.20 | €83.90 | €81.15 | €83.20 | 63,750 |
| Jul 30, 2025 | €87.00 | €87.00 | €78.90 | €83.80 | 80,706 |
| Jul 29, 2025 | €89.60 | €90.00 | €87.00 | €87.00 | 61,700 |
| Jul 28, 2025 | €89.20 | €90.80 | €88.80 | €89.40 | 35,005 |
| Jul 25, 2025 | €89.20 | €92.40 | €88.80 | €92.40 | 9,251 |
| Jul 24, 2025 | €90.00 | €91.20 | €89.40 | €91.20 | 19,494 |
| Jul 23, 2025 | €90.20 | €90.60 | €87.80 | €87.80 | 67,519 |
| Jul 22, 2025 | €88.60 | €90.63 | €88.05 | €90.40 | 15,684 |
| Jul 21, 2025 | €89.20 | €91.18 | €88.80 | €89.80 | 96,612 |
| Jul 18, 2025 | €92.00 | €92.00 | €89.80 | €90.20 | 12,040 |
| Jul 17, 2025 | €89.80 | €93.40 | €89.80 | €93.40 | 58,163 |
| Jul 16, 2025 | €90.20 | €90.75 | €87.80 | €87.80 | 42,229 |
| Jul 15, 2025 | €90.60 | €91.33 | €90.45 | €90.80 | 24,765 |
| Jul 14, 2025 | €90.20 | €91.20 | €89.20 | €89.20 | 75,097 |
| 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 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.