Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,739.61 -2,209.30 (-3.51%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Kerry Group plc (KYGAL.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:00PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 09 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 08 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 07 May 2024 | 80.40 | 80.40 | 79.20 | 80.00 | 80.00 | 619 |
| 03 May 2024 | 83.10 | 83.10 | 81.50 | 81.50 | 81.50 | 237 |
| 02 May 2024 | 82.80 | 82.80 | 81.80 | 82.00 | 82.00 | 153 |
| 01 May 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 30 Apr 2024 | 81.60 | 81.60 | 80.85 | 81.10 | 81.10 | 387 |
| 29 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 26 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 25 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 24 Apr 2024 | 80.70 | 80.70 | 79.10 | 79.60 | 79.60 | 156 |
| 23 Apr 2024 | 80.40 | 80.60 | 79.90 | 80.60 | 80.60 | 335 |
| 22 Apr 2024 | 80.60 | 80.80 | 80.60 | 80.80 | 80.80 | 33 |
| 19 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 18 Apr 2024 | 79.60 | 79.60 | 79.00 | 79.30 | 79.30 | 427 |
| 17 Apr 2024 | 78.70 | 78.70 | 78.60 | 78.70 | 78.70 | 263 |
| 16 Apr 2024 | 78.80 | 79.20 | 78.80 | 79.20 | 79.20 | 125 |
| 15 Apr 2024 | 80.10 | 80.10 | 79.70 | 79.80 | 79.80 | 217 |
| 12 Apr 2024 | 80.50 | 81.10 | 79.70 | 79.90 | 79.90 | 985 |
| 11 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 110 |
| 11 Apr 2024 | 0.808 Dividend | |||||
| 10 Apr 2024 | 78.60 | 78.60 | 78.60 | 79.00 | 78.19 | 10 |
| 09 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.50 | 10 |
| 08 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | 18 |
| 05 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.40 | 33 |
| 04 Apr 2024 | 78.60 | 78.90 | 78.55 | 78.55 | 77.75 | 140 |
| 03 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | 14 |
| 02 Apr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.88 | 60 |
| 28 Mar 2024 | 79.70 | 80.00 | 79.70 | 79.90 | 79.08 | 207 |
| 27 Mar 2024 | 80.55 | 80.55 | 79.90 | 80.00 | 79.18 | 160 |
| 26 Mar 2024 | 81.00 | 82.50 | 80.70 | 82.50 | 81.66 | 338 |
| 25 Mar 2024 | 81.35 | 81.40 | 80.90 | 80.90 | 80.07 | 337 |
| 22 Mar 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 81.21 | 20 |
| 21 Mar 2024 | 81.30 | 81.65 | 81.20 | 81.30 | 80.47 | 118 |
| 20 Mar 2024 | 81.65 | 81.65 | 81.50 | 81.50 | 80.67 | 69 |
| 19 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.57 | 18 |
| 18 Mar 2024 | 82.35 | 82.35 | 80.90 | 81.75 | 80.91 | 154 |
| 15 Mar 2024 | 81.65 | 81.80 | 81.65 | 81.80 | 80.96 | 42 |
| 14 Mar 2024 | 82.55 | 82.90 | 81.40 | 81.40 | 80.57 | 81 |
| 13 Mar 2024 | 82.00 | 82.10 | 81.85 | 81.95 | 81.11 | 136 |
| 12 Mar 2024 | 82.30 | 82.30 | 81.90 | 81.90 | 81.06 | 106 |
| 11 Mar 2024 | 82.20 | 82.75 | 82.20 | 82.30 | 81.46 | 173 |
| 08 Mar 2024 | 81.70 | 81.70 | 81.45 | 81.45 | 80.62 | 73 |
| 07 Mar 2024 | 81.30 | 81.80 | 81.30 | 81.43 | 80.59 | 245 |
| 06 Mar 2024 | 81.10 | 81.45 | 80.70 | 81.00 | 80.17 | 175 |
| 05 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | 30 |
| 04 Mar 2024 | 81.20 | 81.20 | 80.30 | 80.30 | 79.48 | 80 |
| 01 Mar 2024 | 81.15 | 81.15 | 80.65 | 80.72 | 79.90 | 87 |
| 29 Feb 2024 | 80.80 | 81.20 | 80.80 | 80.80 | 79.97 | 157 |
| 28 Feb 2024 | 79.80 | 80.75 | 79.80 | 79.95 | 79.13 | 270 |
| 27 Feb 2024 | 80.95 | 80.95 | 79.90 | 80.60 | 79.78 | 75 |
| 26 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.57 | - |
| 23 Feb 2024 | 81.10 | 81.40 | 81.10 | 81.40 | 80.57 | 20 |
| 22 Feb 2024 | 80.40 | 80.45 | 80.10 | 80.10 | 79.28 | 69 |
| 21 Feb 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.03 | 23 |
| 20 Feb 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 78.64 | 10 |
| 19 Feb 2024 | 77.45 | 78.05 | 77.45 | 78.05 | 77.25 | 68 |
| 16 Feb 2024 | 78.55 | 78.55 | 76.25 | 76.60 | 75.82 | 654 |
| 15 Feb 2024 | 78.05 | 80.60 | 78.05 | 78.80 | 77.99 | 350 |
| 14 Feb 2024 | 81.18 | 81.55 | 81.10 | 81.10 | 80.27 | 28 |
| 13 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.78 | 20 |
| 12 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.38 | 10 |
| 09 Feb 2024 | 82.30 | 82.30 | 79.80 | 80.30 | 79.48 | 368 |
| 08 Feb 2024 | 82.50 | 82.50 | 82.00 | 82.35 | 81.51 | 80 |
| 07 Feb 2024 | 81.15 | 81.55 | 81.15 | 81.30 | 80.47 | 91 |
| 06 Feb 2024 | 80.03 | 80.10 | 80.03 | 80.10 | 79.28 | 34 |
| 05 Feb 2024 | 79.50 | 80.40 | 79.35 | 79.35 | 78.54 | 150 |
| 02 Feb 2024 | 81.55 | 81.55 | 78.95 | 79.55 | 78.74 | 249 |
| 01 Feb 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 80.81 | 20 |
| 31 Jan 2024 | 81.97 | 82.88 | 81.97 | 82.88 | 82.03 | 170 |
| 30 Jan 2024 | 81.80 | 81.95 | 81.75 | 81.95 | 81.11 | 154 |
| 29 Jan 2024 | 80.93 | 81.65 | 80.93 | 81.65 | 80.81 | 155 |
| 26 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.38 | - |
| 25 Jan 2024 | 79.75 | 80.60 | 79.75 | 80.20 | 79.38 | 193 |
| 24 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.59 | 3 |
| 23 Jan 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.37 | 17 |
| 22 Jan 2024 | 79.35 | 79.55 | 79.35 | 79.38 | 78.56 | 40 |
| 19 Jan 2024 | 77.65 | 77.68 | 77.65 | 77.68 | 76.88 | 121 |
| 18 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.21 | 24 |
| 17 Jan 2024 | 76.50 | 76.65 | 76.45 | 76.45 | 75.67 | 112 |
| 16 Jan 2024 | 76.60 | 77.25 | 76.60 | 77.25 | 76.46 | 61 |
| 15 Jan 2024 | 76.25 | 76.65 | 75.65 | 76.65 | 75.87 | 88 |
| 12 Jan 2024 | 76.60 | 76.60 | 75.80 | 75.85 | 75.07 | 169 |
| 11 Jan 2024 | 76.50 | 76.50 | 75.65 | 75.95 | 75.17 | 81 |
| 10 Jan 2024 | 77.85 | 77.85 | 76.65 | 77.10 | 76.31 | 89 |
| 09 Jan 2024 | 77.65 | 78.30 | 77.65 | 78.00 | 77.20 | 367 |
| 08 Jan 2024 | 76.75 | 77.60 | 76.72 | 76.72 | 75.94 | 157 |
| 05 Jan 2024 | 77.30 | 77.30 | 76.50 | 77.25 | 76.46 | 149 |
| 04 Jan 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.15 | 3 |
| 03 Jan 2024 | 77.28 | 78.10 | 77.25 | 78.10 | 77.30 | 397 |
| 02 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 76.91 | - |
| 29 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 76.91 | - |
| 28 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 76.91 | - |
| 27 Dec 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 76.91 | 3 |
| 22 Dec 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 74.88 | - |
| 21 Dec 2023 | 75.55 | 75.65 | 75.55 | 75.65 | 74.88 | 32 |
| 20 Dec 2023 | 75.25 | 75.30 | 75.25 | 75.25 | 74.48 | 209 |
| 19 Dec 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.13 | - |
| 18 Dec 2023 | 74.25 | 74.95 | 74.25 | 74.90 | 74.13 | 320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.