Shares Magazine
€78.20-0.80 (-1.01%)07 Nov 2025, 19:00
Kerry Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 7, 2025 | €77.40 | €79.75 | €77.40 | €78.20 | 42,054 |
| Nov 6, 2025 | €77.40 | €81.25 | €77.40 | €79.00 | 119,527 |
| Nov 5, 2025 | €80.00 | €80.75 | €79.60 | €79.60 | 13,392 |
| Nov 4, 2025 | €77.60 | €79.80 | €77.60 | €79.40 | 34,731 |
| Nov 3, 2025 | €78.20 | €79.00 | €77.60 | €77.60 | 20,124 |
| Oct 31, 2025 | €79.80 | €80.05 | €77.20 | €77.20 | 9,538 |
| Oct 30, 2025 | €81.00 | €81.00 | €79.90 | €81.00 | 877,576 |
| Oct 29, 2025 | €81.00 | €81.65 | €79.60 | €79.60 | 60,255 |
| Oct 28, 2025 | €81.00 | €82.75 | €81.00 | €81.00 | 9,853 |
| Oct 27, 2025 | €82.20 | €84.40 | €82.20 | €84.40 | 18,240 |
| Oct 24, 2025 | €83.00 | €83.60 | €82.20 | €82.20 | 38,164 |
| Oct 23, 2025 | €81.40 | €85.60 | €81.02 | €84.60 | 182,963 |
| Oct 22, 2025 | €78.60 | €80.60 | €78.50 | €80.60 | 15,838 |
| Oct 21, 2025 | €78.40 | €79.20 | €78.35 | €79.20 | 45,834 |
| Oct 20, 2025 | €77.60 | €79.80 | €77.40 | €79.80 | 45,721 |
| Oct 17, 2025 | €77.00 | €78.20 | €76.35 | €78.20 | 99,922 |
| Oct 16, 2025 | €76.00 | €77.25 | €75.40 | €75.40 | 366,230 |
| Oct 15, 2025 | €75.80 | €76.05 | €74.60 | €74.60 | 8,031 |
| Oct 14, 2025 | €75.20 | €76.15 | €75.20 | €75.60 | 620,267 |
| Oct 13, 2025 | €76.00 | €76.40 | €75.20 | €75.20 | 10,851 |
| Oct 10, 2025 | €76.00 | €76.70 | €75.20 | €75.20 | 728,191 |
| Oct 9, 2025 | €76.20 | €77.60 | €75.60 | €76.20 | 17,567 |
| Oct 8, 2025 | €75.60 | €76.80 | €74.20 | €76.80 | 23,581 |
| Oct 7, 2025 | €76.00 | €76.30 | €75.50 | €75.80 | 94,389 |
| Oct 6, 2025 | €75.60 | €76.40 | €74.60 | €76.40 | 12,664 |
| Oct 3, 2025 | €74.80 | €76.20 | €74.80 | €75.60 | 8,936 |
| Oct 2, 2025 | €76.20 | €77.05 | €75.05 | €75.20 | 983,191 |
| Oct 1, 2025 | €76.40 | €77.09 | €74.80 | €76.40 | 221,864 |
| Sep 30, 2025 | €76.00 | €77.60 | €75.85 | €77.00 | 65,510 |
| Sep 29, 2025 | €75.60 | €77.80 | €75.45 | €77.60 | 304,016 |
| Sep 26, 2025 | €76.00 | €76.40 | €74.80 | €76.00 | 32,766 |
| Sep 25, 2025 | €76.40 | €77.33 | €73.80 | €73.80 | 250,801 |
| Sep 24, 2025 | €76.00 | €78.60 | €75.85 | €78.60 | 24,910 |
| Sep 23, 2025 | €77.00 | €77.00 | €75.07 | €75.90 | 70,328 |
| Sep 22, 2025 | €76.60 | €77.05 | €76.20 | €76.20 | 9,645 |
| Sep 19, 2025 | €77.60 | €78.00 | €77.00 | €77.20 | 22,879 |
| Sep 18, 2025 | €78.00 | €78.40 | €77.58 | €78.40 | 50,198 |
| Sep 17, 2025 | €77.40 | €79.60 | €77.30 | €79.60 | 31,963 |
| Sep 16, 2025 | €78.00 | €78.63 | €77.20 | €77.20 | 41,712 |
| Sep 15, 2025 | €78.80 | €79.70 | €78.30 | €79.20 | 94,311 |
| 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 |
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 |
|---|---|---|
| Itv PLC | 78.95 | 16.62 |
| Oxford Nanopore Technologies PLC | 140.00 | 4.71 |
| Jtc PLC | 1,358.00 | 5.11 |
| Wpp PLC | 279.10 | 3.26 |
| Anglo-Eastern Plantations PLC | 1,310.00 | 2.75 |
| Intercontinental Hotels Group PLC | 9,738.00 | 2.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| International Consolidated Airlines Group S.A. | 366.20 | -11.57 |
| Rightmove PLC | 573.60 | -12.48 |
| Baltic Classifieds Group PLC | 263.50 | -8.35 |
| Me Group International PLC | 175.00 | -7.70 |
| Trustpilot Group PLC | 182.60 | -4.20 |
| THG PLC | 43.10 | -3.84 |
Risers/fallers data from previous trading day.