Kerry Group Plc (KYGA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 3.86221294363 | 95.8 | 102.2 | 94.5 | 100719 | 94.78439605 | DE |
| 4 | 12.4 | 14.2365097589 | 87.1 | 102.2 | 87.1 | 53988 | 93.89282065 | DE |
| 12 | 10.2 | 11.4221724524 | 89.3 | 102.2 | 84.7 | 48636 | 90.9848024 | DE |
| 26 | 19 | 23.602484472 | 80.5 | 102.2 | 79.2 | 46937 | 89.53765571 | DE |
| 52 | 17.55 | 21.4154972544 | 81.95 | 102.2 | 73.1 | 66937 | 83.06249641 | DE |
| 156 | -12.3 | -11.0017889088 | 111.8 | 112.5 | 71.05 | 79436 | 87.33837007 | DE |
| 260 | -16.8 | -14.445399828 | 116.3 | 129.5 | 71.05 | 68402 | 94.54754043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 99.5 | -0.3 | -0.30 | 99 | 99.8 | 99 | 3177 |
| 1738085400 | 99.8 | 4.4 | 4.61 | 97 | 102.2 | 97 | 15422 |
| 1737999000 | 95.4 | 0.9 | 0.95 | 96 | 96.4 | 95.4 | 50666 |
| 1737739800 | 94.5 | 0 | 0.00 | 94.8 | 95.4 | 94.5 | 427289 |
| 1737653400 | 94.5 | -0.5 | -0.53 | 95.8 | 95.8 | 94.5 | 7043 |
| 1737567000 | 95 | 0.75 | 0.80 | 95.2 | 95.6 | 94.8 | 72756 |
| 1737480600 | 94.25 | 1.25 | 1.34 | 94.3 | 95 | 94.1 | 103963 |
| 1737394200 | 93 | 0.8 | 0.87 | 93.2 | 93.7 | 93 | 87071 |
| 1737135000 | 92.2 | 0.7 | 0.77 | 93 | 93 | 92.2 | 5156 |
| 1737048600 | 91.5 | 0 | 0.00 | 92.4 | 93 | 91.5 | 3630 |
| 1736962200 | 91.5 | 0 | 0.00 | 91.3 | 91.5 | 91.3 | 90289 |
| 1736875800 | 91.5 | 0 | 0.00 | 93 | 93 | 91 | 4735 |
| 1736789400 | 91.5 | -1.15 | -1.24 | 91.3 | 91.5 | 91.1 | 2292 |
| 1736530200 | 92.65 | -0.2 | -0.22 | 92.7 | 93.1 | 92 | 4206 |
| 1736443800 | 92.85 | 0.05 | 0.05 | 94 | 94.3 | 92.85 | 5760 |
| 1736357400 | 92.8 | 0 | 0.00 | 92.5 | 94.2 | 92 | 180338 |
| 1736271000 | 92.8 | 0 | 0.00 | 94 | 94 | 92.8 | 3138 |
| 1736184600 | 92.8 | 0.3 | 0.32 | 93.6 | 94 | 92.8 | 6936 |
| 1735925400 | 92.5 | 5.4 | 6.20 | 93.4 | 93.4 | 92.5 | 3826 |
| 1735839000 | 87.1 | -3.8 | -4.18 | 87.1 | 87.1 | 87.1 | 2064 |
| 1735666200 | 90.9 | -0.1 | -0.11 | 92.9 | 92.9 | 90.9 | 1088 |
| 1735579800 | 91 | -0.1 | -0.11 | 92 | 92.3 | 91 | 10747 |
| 1735320600 | 91.1 | -0.5 | -0.55 | 91.2 | 92 | 91.1 | 1518 |
| 1735061400 | 91.6 | 0 | 0.00 | 91.6 | 91.6 | 91.6 | 252 |
| 1734975000 | 91.6 | -0.3 | -0.33 | 91.9 | 92.6 | 91.6 | 3211 |
| 1734715800 | 91.9 | 0.4 | 0.44 | 92.3 | 92.4 | 90.7 | 137420 |
| 1734629400 | 91.5 | 0.5 | 0.55 | 92 | 92.1 | 91.1 | 9023 |
| 1734543000 | 91 | 1 | 1.11 | 91.4 | 91.7 | 90.6 | 8527 |
| 1734456600 | 90 | -1.8 | -1.96 | 91 | 92.6 | 90 | 16515 |
| 1734370200 | 91.8 | 2.3 | 2.57 | 91.3 | 91.8 | 90.8 | 5540 |
| 1734111000 | 89.5 | 0 | 0.00 | 90.9 | 91.8 | 89.5 | 129207 |
| 1734024600 | 89.5 | 0 | 0.00 | 90.3 | 90.5 | 89.5 | 11073 |
| 1733938200 | 89.5 | 0 | 0.00 | 90.1 | 90.1 | 89.5 | 129880 |
| 1733851800 | 89.5 | 0 | 0.00 | 89.1 | 89.6 | 88.9 | 9691 |
| 1733765400 | 89.5 | 2.8 | 3.23 | 88 | 89.5 | 87.4 | 5184 |
| 1733506200 | 86.7 | -2.8 | -3.13 | 89.8 | 90.2 | 86.7 | 5297 |
| 1733419800 | 89.5 | -1.75 | -1.92 | 90.4 | 90.5 | 89.5 | 105298 |
| 1733333400 | 91.25 | -1.05 | -1.14 | 90.7 | 91.25 | 90.7 | 82264 |
| 1733247000 | 92.3 | 3.5 | 3.94 | 90.8 | 92.3 | 89.9 | 5480 |
| 1733160600 | 88.8 | 0 | 0.00 | 90.4 | 90.4 | 88.8 | 5855 |
| 1732901400 | 88.8 | 0.6 | 0.68 | 89.7 | 92.3 | 88.8 | 22500 |
| 1732815000 | 88.2 | 0 | 0.00 | 90 | 90 | 88.2 | 207906 |
| 1732728600 | 88.2 | 0 | 0.00 | 88.3 | 91.7 | 88.2 | 2140 |
| 1732642200 | 88.2 | -3.5 | -3.82 | 88.8 | 89.3 | 88.2 | 160905 |
| 1732555800 | 91.7 | 7 | 8.26 | 88.2 | 91.7 | 88.2 | 19936 |
| 1732296600 | 84.7 | -3.6 | -4.08 | 87.7 | 87.8 | 84.7 | 8407 |
| 1732210200 | 88.3 | -0.8 | -0.90 | 85.8 | 88.3 | 85 | 9050 |
| 1732123800 | 89.1 | 2.4 | 2.77 | 86.4 | 89.1 | 86.2 | 34249 |
| 1732037400 | 86.7 | 1.3 | 1.52 | 85.9 | 86.7 | 85.7 | 206247 |
| 1731951000 | 85.4 | -7 | -7.58 | 86.8 | 86.9 | 85.4 | 88024 |
| 1731691800 | 92.4 | 2.95 | 3.30 | 87.8 | 92.4 | 86.4 | 18803 |
| 1731605400 | 89.45 | 2.65 | 3.05 | 89.7 | 92.4 | 89.45 | 8334 |
| 1731519000 | 86.8 | -5.6 | -6.06 | 86.8 | 86.8 | 86.8 | 53891 |
| 1731432600 | 92.4 | 0 | 0.00 | 90.2 | 92.4 | 90 | 127244 |
| 1731346200 | 92.4 | 2.95 | 3.30 | 87.9 | 92.4 | 87.6 | 4433 |
| 1731087000 | 89.45 | 1.2 | 1.36 | 88.4 | 90.7 | 86.5 | 31180 |
| 1731000600 | 88.25 | -8.05 | -8.36 | 89.3 | 89.5 | 88.25 | 6197 |
| 1730914200 | 96.3 | 4.3 | 4.67 | 93.5 | 96.3 | 91.5 | 7890 |
| 1730827800 | 92 | 1.9 | 2.11 | 92 | 92 | 92 | 4276 |
| 1730741400 | 90.1 | -2.5 | -2.70 | 90.1 | 90.1 | 90.1 | 5547 |
| 1730482200 | 92.6 | 3.3 | 3.70 | 92.6 | 92.6 | 92.6 | 190864 |
| 1730395800 | 89.3 | -3.85 | -4.13 | 91.2 | 91.4 | 89.3 | 56303 |
| 1730309400 | 93.15 | 3.15 | 3.50 | 93 | 96.3 | 93 | 2437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
