Comparing Back to the side-by-side chart ↗
Kerry Group (KYGA.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 53 out of 100 (momentum 88 · quality 57 · valuation 56), as of 2026-11-01.
- Signal: Uptrend stack intact — Trades +12.9% vs the 50-day and +27.5% vs the 200-day average, 0.9% below the 52-week high and +56.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Kerry Group trades 12.9% above its 50-day and 27.5% above its 200-day moving average. (as of 2026-10-30)
Kerry Group makes taste and nutrition ingredients that other companies put into their own food, drink, supplement and pharmaceutical products, rather than selling packaged goods under its own name. Its taste range covers flavours, extracts and modulation, and its nutrition range covers proteins, fibre, enzymes and dairy ingredients, plus foodservice brands sold direct to retail and catering customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KYGA.L overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 99.20 | 99.60 | 98.50 | 99.40 | +0.00% | 10,539 |
| 2026-10-30 | 97.80 | 99.40 | 96.85 | 99.40 | +2.47% | 85,611 |
| 2026-10-29 | 96.80 | 97.60 | 96.00 | 97.00 | -0.21% | 219,395 |
| 2026-10-28 | 97.20 | 98.30 | 96.27 | 97.20 | +0.21% | 59,276 |
| 2026-10-27 | 99.40 | 99.40 | 97.00 | 97.00 | -0.82% | 164,633 |
| 2026-10-26 | 99.60 | 99.72 | 97.80 | 97.80 | -1.21% | 146,515 |
| 2026-10-23 | 99.00 | 100.30 | 98.40 | 99.00 | +0.41% | 324,994 |
| 2026-10-22 | 96.00 | 99.60 | 95.80 | 98.60 | +4.45% | 22,627 |
| 2026-10-21 | 92.20 | 94.80 | 92.20 | 94.40 | -1.26% | 23,853 |
| 2026-10-20 | 94.20 | 95.60 | 93.80 | 95.60 | +1.92% | 96,032 |
| 2026-10-19 | 94.20 | 94.60 | 93.60 | 93.80 | -1.26% | 290,900 |
| 2026-10-16 | 93.80 | 95.00 | 93.20 | 95.00 | +2.37% | 35,248 |
| 2026-10-15 | 91.60 | 93.75 | 90.60 | 92.80 | +0.87% | 418,885 |
| 2026-10-14 | 91.20 | 92.00 | 90.50 | 92.00 | +0.22% | 64,374 |
| 2026-10-13 | 90.60 | 91.80 | 86.80 | 91.80 | +3.15% | 21,047 |
| 2026-10-12 | 87.20 | 89.00 | 86.70 | 89.00 | +2.53% | 42,253 |
| 2026-10-09 | 86.60 | 88.80 | 86.60 | 86.80 | +1.64% | 122,674 |
| 2026-10-08 | 86.80 | 87.40 | 85.40 | 85.40 | -3.61% | 81,118 |
| 2026-10-07 | 86.80 | 88.60 | 85.97 | 88.60 | +2.78% | 26,908 |
| 2026-10-06 | 86.80 | 87.40 | 84.20 | 86.20 | +0.47% | 4,241 |
| 2026-10-05 | 86.40 | 86.86 | 85.00 | 85.80 | -0.69% | 6,928 |
| 2026-10-02 | 84.60 | 86.80 | 84.10 | 86.40 | +2.13% | 10,150 |
| 2026-10-01 | 84.80 | 85.60 | 83.83 | 84.60 | -2.08% | 8,365 |
| 2026-09-30 | 85.80 | 86.40 | 84.83 | 86.40 | +0.70% | 14,018 |
| 2026-09-29 | 85.80 | 85.80 | 84.56 | 85.80 | -1.83% | 21,018 |
| 2026-09-28 | 86.00 | 87.40 | 85.42 | 87.40 | +1.16% | 57,282 |
| 2026-09-25 | 87.00 | 87.70 | 85.60 | 86.40 | +0.47% | 166,781 |
| 2026-09-24 | 84.00 | 86.40 | 82.60 | 86.00 | +1.65% | 63,556 |
| 2026-09-23 | 85.20 | 85.45 | 84.40 | 84.60 | -1.17% | 4,358 |
| 2026-09-22 | 81.40 | 85.60 | 81.40 | 85.60 | +1.66% | 42,933 |
| 2026-09-21 | 82.00 | 84.80 | 82.00 | 84.20 | +1.69% | 21,498 |
| 2026-09-18 | 84.20 | 84.55 | 82.70 | 82.80 | -2.36% | 52,391 |
| 2026-09-17 | 84.60 | 86.00 | 84.60 | 84.80 | -0.24% | 16,689 |
| 2026-09-16 | 84.40 | 85.40 | 84.00 | 85.00 | +0.24% | 31,401 |
| 2026-09-15 | 84.40 | 85.20 | 83.20 | 84.80 | -1.40% | 32,671 |
| 2026-09-14 | 83.00 | 86.00 | 82.37 | 86.00 | +1.18% | 21,593 |
| 2026-09-11 | 84.40 | 85.30 | 83.50 | 85.00 | +1.19% | 21,308 |
| 2026-09-10 | 83.20 | 84.00 | 82.60 | 84.00 | +0.72% | 53,229 |
| 2026-09-09 | 84.40 | 84.40 | 83.00 | 83.40 | -1.18% | 25,483 |
| 2026-09-08 | 83.40 | 85.60 | 82.83 | 84.40 | +0.24% | 23,836 |
| 2026-09-07 | 84.20 | 84.20 | 83.00 | 84.20 | +0.00% | 68,360 |
| 2026-09-04 | 83.20 | 84.20 | 83.00 | 84.20 | +0.96% | 48,800 |
| 2026-09-03 | 84.40 | 84.80 | 83.40 | 83.40 | -2.34% | 20,754 |
| 2026-09-02 | 84.80 | 85.40 | 82.80 | 85.40 | +1.43% | 9,647 |
| 2026-09-01 | 84.80 | 84.90 | 83.20 | 84.20 | -2.09% | 197,333 |
| 2026-08-28 | 84.20 | 86.00 | 84.20 | 86.00 | +1.65% | 97,052 |
| 2026-08-27 | 84.80 | 85.00 | 83.60 | 84.60 | +3.17% | 28,788 |
| 2026-08-26 | 85.00 | 85.90 | 82.00 | 82.00 | -3.53% | 12,263 |
| 2026-08-25 | 84.80 | 85.80 | 84.20 | 85.00 | +1.43% | 179,722 |
| 2026-08-24 | 84.20 | 85.40 | 83.80 | 83.80 | +3.71% | 8,746 |
| 2026-08-21 | 84.00 | 84.42 | 80.80 | 80.80 | -3.81% | 22,277 |
| 2026-08-20 | 81.80 | 84.00 | 81.80 | 84.00 | +3.96% | 81,935 |
| 2026-08-19 | 81.80 | 83.20 | 80.80 | 80.80 | -2.18% | 69,413 |
| 2026-08-18 | 82.00 | 82.60 | 81.00 | 82.60 | -0.72% | 19,705 |
| 2026-08-17 | 83.00 | 83.35 | 81.80 | 83.20 | +0.48% | 29,920 |
| 2026-08-14 | 84.80 | 84.80 | 82.80 | 82.80 | -1.19% | 87,052 |
| 2026-08-13 | 83.40 | 84.25 | 83.00 | 83.80 | +0.72% | 57,553 |
| 2026-08-12 | 83.00 | 83.20 | 81.90 | 83.20 | +1.22% | 77,666 |
| 2026-08-11 | 82.00 | 82.60 | 81.95 | 82.20 | -2.14% | 69,049 |
| 2026-08-10 | 83.00 | 84.00 | 82.30 | 84.00 | +0.72% | 322,605 |
| 2026-08-07 | 84.60 | 84.60 | 82.83 | 83.40 | -0.24% | 106,143 |
| 2026-08-06 | 84.60 | 84.60 | 82.78 | 83.60 | +0.00% | 25,900 |
| 2026-08-05 | 83.20 | 84.40 | 82.35 | 83.60 | +0.24% | 15,510 |
| 2026-08-04 | 82.00 | 83.40 | 81.30 | 83.40 | +1.71% | 57,687 |
| 2026-08-03 | 81.60 | 84.60 | 81.25 | 82.00 | -0.49% | 37,464 |
| 2026-07-31 | 84.00 | 84.42 | 82.40 | 82.40 | -4.41% | 277,854 |
| 2026-07-30 | 85.00 | 86.40 | 84.20 | 86.20 | +2.86% | 29,051 |
| 2026-07-29 | 86.80 | 89.28 | 83.80 | 83.80 | -0.48% | 44,841 |
| 2026-07-28 | 83.20 | 85.75 | 83.15 | 84.20 | +2.18% | 40,981 |
| 2026-07-27 | 81.80 | 83.10 | 81.30 | 82.40 | +3.00% | 15,263 |
| 2026-07-24 | 79.40 | 81.50 | 79.40 | 80.00 | -1.48% | 11,828 |
| 2026-07-23 | 82.00 | 82.35 | 79.15 | 81.20 | -4.02% | 91,997 |
| 2026-07-22 | 82.80 | 84.60 | 81.61 | 84.60 | +0.71% | 11,961 |
| 2026-07-21 | 82.00 | 84.00 | 81.40 | 84.00 | +0.00% | 14,579 |
| 2026-07-20 | 82.40 | 84.00 | 82.00 | 84.00 | +0.96% | 43,378 |
| 2026-07-17 | 84.40 | 84.80 | 82.85 | 83.20 | +0.24% | 62,764 |
| 2026-07-16 | 82.40 | 84.55 | 82.13 | 83.00 | -1.66% | 66,437 |
| 2026-07-15 | 82.40 | 84.40 | 81.83 | 84.40 | -1.86% | 54,258 |
| 2026-07-14 | 82.40 | 86.00 | 82.22 | 86.00 | +4.62% | 192,052 |
| 2026-07-13 | 82.60 | 83.60 | 82.20 | 82.20 | -1.44% | 63,541 |
| 2026-07-10 | 82.40 | 84.80 | 82.20 | 83.40 | +1.21% | 16,763 |
| 2026-07-09 | 82.60 | 83.10 | 82.10 | 82.40 | -2.60% | 7,609 |
| 2026-07-08 | 84.00 | 84.70 | 83.30 | 84.60 | +3.17% | 71,288 |
| 2026-07-07 | 84.00 | 84.88 | 82.00 | 82.00 | -1.68% | 18,887 |
| 2026-07-06 | 82.00 | 85.20 | 82.00 | 83.40 | -0.48% | 8,973 |
| 2026-07-03 | 83.80 | 83.92 | 82.60 | 83.80 | -0.71% | 350,185 |
| 2026-07-02 | 83.20 | 84.40 | 82.80 | 84.40 | +3.18% | 61,785 |
| 2026-07-01 | 80.00 | 82.35 | 80.00 | 81.80 | +2.25% | 21,211 |
| 2026-06-30 | 82.00 | 82.00 | 80.00 | 80.00 | +0.00% | 16,906 |
| 2026-06-29 | 80.60 | 81.80 | 80.00 | 80.00 | -0.99% | 6,097 |
| 2026-06-26 | 79.80 | 81.40 | 79.80 | 80.80 | -0.74% | 21,584 |
| 2026-06-25 | 81.00 | 81.40 | 80.17 | 81.40 | +0.74% | 23,264 |
| 2026-06-24 | 78.20 | 80.90 | 78.20 | 80.80 | +6.32% | 48,600 |
| 2026-06-23 | 75.80 | 77.80 | 75.80 | 76.00 | -0.78% | 184,649 |
| 2026-06-22 | 75.40 | 76.72 | 75.00 | 76.60 | +2.96% | 9,801 |
| 2026-06-19 | 74.20 | 75.00 | 73.85 | 74.40 | -1.85% | 509,769 |
| 2026-06-18 | 73.20 | 75.80 | 73.20 | 75.80 | +1.07% | 50,322 |
| 2026-06-17 | 74.20 | 75.00 | 73.60 | 75.00 | +0.00% | 107,969 |
| 2026-06-16 | 75.00 | 75.30 | 74.00 | 75.00 | -1.32% | 13,779 |
| 2026-06-15 | 75.40 | 76.40 | 75.20 | 76.00 | -0.78% | 190,050 |
| 2026-06-12 | 75.60 | 76.60 | 75.20 | 76.60 | +1.06% | 80,582 |
| 2026-06-11 | 76.40 | 77.25 | 75.20 | 75.80 | +1.61% | 111,496 |
| 2026-06-10 | 75.60 | 76.80 | 74.60 | 74.60 | +0.81% | 26,470 |
| 2026-06-09 | 74.00 | 75.40 | 73.25 | 74.00 | +1.37% | 14,536 |
| 2026-06-08 | 72.20 | 73.00 | 71.45 | 73.00 | +0.83% | 52,285 |
| 2026-06-05 | 72.40 | 73.00 | 71.76 | 72.40 | -0.14% | 16,571 |
| 2026-06-04 | 72.00 | 73.00 | 71.65 | 72.50 | -1.23% | 228,315 |
| 2026-06-03 | 72.40 | 73.40 | 71.95 | 73.40 | +1.66% | 23,557 |
| 2026-06-02 | 72.40 | 73.80 | 72.20 | 72.20 | -1.10% | 128,667 |
| 2026-06-01 | 73.60 | 73.60 | 72.20 | 73.00 | -2.14% | 57,029 |
| 2026-05-29 | 73.40 | 74.60 | 72.83 | 74.60 | +0.27% | 173,591 |
| 2026-05-28 | 74.00 | 75.40 | 72.20 | 74.40 | -1.06% | 23,169 |
| 2026-05-27 | 71.80 | 75.20 | 71.80 | 75.20 | +3.01% | 140,978 |
| 2026-05-26 | 74.40 | 74.80 | 73.00 | 73.00 | +0.27% | 403,725 |
| 2026-05-22 | 71.80 | 75.60 | 71.80 | 72.80 | -2.93% | 20,081 |
| 2026-05-21 | 75.40 | 75.80 | 74.40 | 75.00 | +0.81% | 381,499 |
| 2026-05-20 | 75.40 | 75.80 | 71.80 | 74.40 | -1.33% | 644,445 |
| 2026-05-19 | 74.60 | 75.60 | 73.50 | 75.40 | +1.89% | 14,615 |
| 2026-05-18 | 72.00 | 74.00 | 72.00 | 74.00 | +3.06% | 268,686 |
| 2026-05-15 | 72.40 | 73.00 | 71.80 | 71.80 | -0.55% | 113,727 |
| 2026-05-14 | 71.80 | 73.05 | 71.50 | 72.20 | +0.56% | 29,516 |
| 2026-05-13 | 71.00 | 72.20 | 70.75 | 71.80 | +2.57% | 791,874 |
| 2026-05-12 | 71.60 | 72.03 | 70.00 | 70.00 | -0.57% | 335,635 |
| 2026-05-11 | 71.60 | 72.10 | 70.40 | 70.40 | -3.83% | 139,274 |
| 2026-05-08 | 71.70 | 73.20 | 71.70 | 73.20 | -0.41% | 349,345 |
| 2026-05-07 | 72.90 | 73.50 | 71.60 | 73.50 | +0.68% | 517,784 |
| 2026-05-06 | 71.80 | 73.00 | 71.80 | 73.00 | +3.11% | 111,243 |
| 2026-05-05 | 72.00 | 72.45 | 70.80 | 70.80 | -1.67% | 148,708 |
| 2026-05-01 | 72.00 | 73.72 | 72.00 | 72.00 | -0.55% | 22 |
| 2026-04-30 | 71.60 | 73.35 | 70.15 | 72.40 | +3.28% | 342,402 |
| 2026-04-29 | 68.80 | 70.15 | 68.70 | 70.10 | +3.39% | 45,932 |
| 2026-04-28 | 67.40 | 68.95 | 67.40 | 67.80 | +1.50% | 29,390 |
| 2026-04-27 | 67.00 | 67.90 | 66.80 | 66.80 | -4.30% | 95,129 |
| 2026-04-24 | 67.80 | 69.80 | 67.00 | 69.80 | +1.75% | 311,391 |
| 2026-04-23 | 67.70 | 68.60 | 67.10 | 68.60 | +0.29% | 35,355 |
| 2026-04-22 | 67.60 | 68.45 | 67.20 | 68.40 | +2.09% | 37,737 |
| 2026-04-21 | 68.60 | 69.10 | 67.00 | 67.00 | -1.47% | 4,940 |
| 2026-04-20 | 67.50 | 69.40 | 67.50 | 68.00 | -2.44% | 463,369 |
| 2026-04-17 | 67.60 | 69.70 | 67.25 | 69.70 | +1.90% | 55,085 |
| 2026-04-16 | 67.70 | 68.40 | 66.80 | 68.40 | +3.64% | 20,859 |
| 2026-04-15 | 67.00 | 67.70 | 66.00 | 66.00 | -3.93% | 45,161 |
| 2026-04-14 | 66.90 | 68.70 | 66.45 | 68.70 | +2.08% | 67,993 |
| 2026-04-13 | 66.50 | 67.55 | 66.30 | 67.30 | +1.20% | 1,067,180 |
| 2026-04-10 | 67.50 | 67.90 | 66.50 | 66.50 | +0.00% | 23,795 |
| 2026-04-09 | 68.20 | 68.20 | 66.50 | 66.50 | -3.90% | 191,483 |
| 2026-04-08 | 69.20 | 69.45 | 68.40 | 69.20 | +0.14% | 126,690 |
| 2026-04-07 | 69.00 | 69.60 | 67.67 | 69.10 | +0.44% | 129,064 |
| 2026-04-02 | 68.20 | 68.80 | 67.60 | 68.80 | +1.78% | 30,751 |
| 2026-04-01 | 69.00 | 69.10 | 67.60 | 67.60 | -1.17% | 1,009,278 |
| 2026-03-31 | 68.40 | 71.00 | 67.80 | 68.40 | +5.56% | 158,898 |
| 2026-03-30 | 67.20 | 68.20 | 64.80 | 64.80 | -1.52% | 15,084 |
| 2026-03-27 | 66.20 | 67.20 | 65.80 | 65.80 | -0.60% | 54,351 |
| 2026-03-26 | 66.40 | 67.03 | 66.00 | 66.20 | -0.30% | 667,960 |
| 2026-03-25 | 65.00 | 67.00 | 64.60 | 66.40 | +2.15% | 22,605 |
| 2026-03-24 | 64.60 | 65.05 | 64.35 | 65.00 | +0.62% | 85,983 |
| 2026-03-23 | 65.20 | 66.00 | 64.50 | 64.60 | -1.52% | 59,427 |
| 2026-03-20 | 66.00 | 66.38 | 65.45 | 65.60 | -1.20% | 16,988 |
| 2026-03-19 | 66.60 | 66.60 | 65.70 | 66.40 | -2.92% | 110,676 |
| 2026-03-18 | 68.00 | 68.50 | 66.75 | 68.40 | -1.44% | 41,770 |
| 2026-03-17 | 68.40 | 69.40 | 68.10 | 69.40 | -0.29% | 25,107 |
| 2026-03-16 | 69.40 | 69.60 | 68.60 | 69.60 | -0.29% | 30,750 |
| 2026-03-13 | 69.00 | 69.80 | 68.83 | 69.80 | +0.87% | 81,735 |
| 2026-03-12 | 69.60 | 70.20 | 69.20 | 69.20 | +0.58% | 27,183 |
| 2026-03-11 | 69.20 | 69.80 | 68.75 | 68.80 | -1.99% | 64,728 |
| 2026-03-10 | 69.80 | 70.20 | 69.00 | 70.20 | +0.57% | 97,864 |
| 2026-03-09 | 70.00 | 70.20 | 69.15 | 69.80 | -0.29% | 104,429 |
| 2026-03-06 | 69.80 | 70.60 | 69.20 | 70.00 | -0.57% | 41,073 |
| 2026-03-05 | 70.60 | 70.88 | 69.90 | 70.40 | +2.03% | 13,889 |
| 2026-03-04 | 71.00 | 71.60 | 69.00 | 69.00 | -2.27% | 49,025 |
| 2026-03-03 | 72.20 | 73.05 | 70.60 | 70.60 | -6.12% | 33,548 |
| 2026-03-02 | 74.20 | 75.20 | 73.40 | 75.20 | +5.62% | 65,263 |
| 2026-02-27 | 74.20 | 75.40 | 71.20 | 71.20 | -0.28% | 97,597 |
| 2026-02-26 | 73.60 | 74.60 | 71.40 | 71.40 | -4.03% | 35,014 |
| 2026-02-25 | 73.40 | 74.60 | 72.60 | 74.40 | +1.09% | 37,674 |
| 2026-02-24 | 74.40 | 75.72 | 72.50 | 73.60 | +1.38% | 31,654 |
| 2026-02-23 | 72.80 | 73.50 | 71.80 | 72.60 | -0.27% | 529,051 |
| 2026-02-20 | 73.40 | 74.00 | 72.80 | 72.80 | +0.00% | 26,428 |
| 2026-02-19 | 72.60 | 74.20 | 71.15 | 72.80 | +1.39% | 117,468 |
| 2026-02-18 | 72.00 | 72.89 | 70.25 | 71.80 | -3.49% | 50,760 |
| 2026-02-17 | 77.00 | 77.00 | 74.15 | 74.40 | -6.53% | 47,169 |
| 2026-02-16 | 79.40 | 79.60 | 77.15 | 79.60 | +2.58% | 34,214 |
| 2026-02-13 | 78.60 | 79.00 | 77.51 | 77.60 | -0.51% | 32,241 |
| 2026-02-12 | 77.00 | 78.00 | 75.60 | 78.00 | +1.56% | 57,270 |
| 2026-02-11 | 78.20 | 78.20 | 76.80 | 76.80 | -1.03% | 12,585 |
| 2026-02-10 | 75.80 | 78.65 | 72.60 | 77.60 | -0.26% | 187,340 |
| 2026-02-09 | 77.20 | 77.80 | 76.60 | 77.80 | +2.64% | 15,099 |
| 2026-02-06 | 76.60 | 77.40 | 75.80 | 75.80 | -2.07% | 33,407 |
| 2026-02-05 | 77.80 | 77.80 | 76.15 | 77.40 | +2.11% | 24,531 |
| 2026-02-04 | 75.80 | 77.80 | 73.50 | 75.80 | +2.99% | 56,458 |
| 2026-02-03 | 73.40 | 75.00 | 72.50 | 73.60 | -1.87% | 54,846 |
| 2026-02-02 | 75.40 | 75.80 | 73.85 | 75.00 | +0.00% | 20,808 |
| 2026-01-30 | 74.00 | 75.00 | 73.55 | 75.00 | +0.27% | 103,582 |
| 2026-01-29 | 72.60 | 74.80 | 71.80 | 74.80 | +3.31% | 70,159 |
| 2026-01-28 | 72.80 | 73.20 | 71.95 | 72.40 | -2.95% | 45,484 |
| 2026-01-27 | 73.20 | 74.60 | 72.35 | 74.60 | +0.00% | 32,802 |
| 2026-01-26 | 73.20 | 74.60 | 72.45 | 74.60 | +2.47% | 338,900 |
| 2026-01-23 | 73.00 | 73.80 | 72.15 | 72.80 | -4.96% | 33,435 |
| 2026-01-22 | 74.60 | 76.60 | 73.28 | 76.60 | +5.51% | 48,301 |
| 2026-01-21 | 73.40 | 74.30 | 72.60 | 72.60 | -3.97% | 99,470 |
| 2026-01-20 | 74.00 | 75.60 | 73.35 | 75.60 | +1.07% | 109,585 |
| 2026-01-19 | 75.20 | 75.20 | 73.75 | 74.80 | -2.35% | 29,367 |
| 2026-01-16 | 74.40 | 76.60 | 74.15 | 76.60 | +3.23% | 72,893 |
| 2026-01-15 | 74.40 | 74.80 | 74.20 | 74.20 | -2.62% | 37,366 |
| 2026-01-14 | 73.80 | 76.20 | 73.60 | 76.20 | +1.33% | 22,091 |
| 2026-01-13 | 74.80 | 75.55 | 74.00 | 75.20 | +1.62% | 90,648 |
| 2026-01-12 | 75.20 | 75.35 | 73.50 | 74.00 | -1.60% | 238,484 |
| 2026-01-09 | 74.20 | 75.20 | 73.70 | 75.20 | +5.62% | 116,253 |
| 2026-01-08 | 72.60 | 73.65 | 71.20 | 71.20 | -2.47% | 91,367 |
| 2026-01-07 | 73.00 | 75.00 | 72.95 | 73.00 | -3.69% | 66,522 |
| 2026-01-06 | 74.00 | 75.80 | 73.15 | 75.80 | -0.26% | 22,098 |
| 2026-01-05 | 77.60 | 77.60 | 74.20 | 76.00 | -1.04% | 45,022 |
| 2026-01-02 | 77.40 | 77.40 | 76.10 | 76.80 | +3.78% | 181,401 |
| 2025-12-31 | 74.00 | 77.65 | 74.00 | 74.00 | -3.39% | 5,369 |
| 2025-12-30 | 77.00 | 77.55 | 76.60 | 76.60 | +2.68% | 3,202 |
| 2025-12-29 | 77.00 | 77.40 | 74.60 | 74.60 | -4.36% | 27,507 |
| 2025-12-24 | 77.20 | 78.00 | 76.60 | 78.00 | +4.84% | 1,199 |
| 2025-12-23 | 77.00 | 77.20 | 74.40 | 74.40 | -3.88% | 12,089 |
| 2025-12-22 | 77.20 | 77.40 | 75.91 | 77.40 | +0.52% | 7,858 |
| 2025-12-19 | 78.00 | 78.00 | 75.85 | 77.00 | +2.39% | 19,876 |
| 2025-12-18 | 76.80 | 76.80 | 75.20 | 75.20 | -1.31% | 17,219 |
| 2025-12-17 | 76.40 | 76.70 | 75.85 | 76.20 | -0.26% | 7,299 |
| 2025-12-16 | 75.80 | 76.60 | 74.35 | 76.40 | +1.60% | 219,507 |
| 2025-12-15 | 75.60 | 76.20 | 74.70 | 75.20 | -1.05% | 41,530 |
| 2025-12-12 | 75.20 | 76.00 | 74.60 | 76.00 | -4.52% | 105,030 |
| 2025-12-11 | 75.20 | 79.60 | 72.00 | 79.60 | +6.99% | 200,382 |
| 2025-12-10 | 76.00 | 76.00 | 74.40 | 74.40 | -4.86% | 789,006 |
| 2025-12-09 | 76.00 | 79.20 | 75.30 | 78.20 | +3.99% | 169,875 |
| 2025-12-08 | 77.00 | 78.10 | 75.20 | 75.20 | -2.72% | 83,835 |
| 2025-12-05 | 78.20 | 78.60 | 77.30 | 77.30 | +0.13% | 229,485 |
| 2025-12-04 | 78.20 | 79.03 | 77.20 | 77.20 | -2.03% | 732,084 |
| 2025-12-03 | 78.60 | 79.20 | 78.30 | 78.80 | +0.77% | 13,750 |
| 2025-12-02 | 79.80 | 80.15 | 77.70 | 78.20 | -1.01% | 192,124 |
| 2025-12-01 | 80.20 | 80.60 | 79.00 | 79.00 | +1.28% | 22,363 |
| 2025-11-28 | 78.20 | 80.40 | 78.00 | 78.00 | -2.50% | 20,291 |
| 2025-11-27 | 80.00 | 80.00 | 78.60 | 80.00 | +1.78% | 5,709 |
| 2025-11-26 | 79.80 | 79.80 | 78.60 | 78.60 | +1.29% | 366,360 |
| 2025-11-25 | 77.00 | 79.50 | 77.00 | 77.60 | -1.02% | 15,263 |
| 2025-11-24 | 78.60 | 78.60 | 77.33 | 78.40 | +1.03% | 46,212 |
| 2025-11-21 | 78.60 | 78.85 | 76.75 | 77.60 | +1.84% | 80,073 |
| 2025-11-20 | 77.20 | 77.75 | 76.20 | 76.20 | +0.00% | 70,472 |
| 2025-11-19 | 77.20 | 77.80 | 76.20 | 76.20 | -1.30% | 5,003 |
| 2025-11-18 | 77.40 | 77.60 | 76.40 | 77.20 | +1.05% | 107,310 |
| 2025-11-17 | 77.40 | 78.80 | 76.40 | 76.40 | -1.29% | 19,168 |
| 2025-11-14 | 77.40 | 80.60 | 77.40 | 77.40 | -2.52% | 30,153 |
| 2025-11-13 | 81.00 | 81.15 | 79.40 | 79.40 | -1.24% | 9,949 |
| 2025-11-12 | 80.80 | 81.40 | 80.40 | 80.40 | +1.26% | 16,256 |
| 2025-11-11 | 79.80 | 81.20 | 79.30 | 79.40 | +0.00% | 199,980 |
| 2025-11-10 | 79.40 | 79.80 | 78.80 | 79.40 | +1.53% | 59,384 |
| 2025-11-07 | 77.40 | 79.75 | 77.40 | 78.20 | -1.01% | 42,054 |
| 2025-11-06 | 77.40 | 81.25 | 77.40 | 79.00 | -0.75% | 119,527 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+9.27%). Worst month: Dec (-6.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Kerry Group's (KYGA.L) latest close?
99.40 on 2026-11-02, from the Closelook data lake's daily price record.
What is KYGA.L's 52-week high and low?
100.30 high and 64.35 low over the trailing 52 weeks, as of 2026-11-02.
What is Kerry Group's strongest and weakest month historically?
Historically, KYGA.L's strongest calendar month has been Oct (average +9.27%) and its weakest Dec (average -6.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is Kerry Group's Closelooknet score?
53 out of 100 (momentum 88 · quality 57 · valuation 56), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on KYGA.L?
Uptrend stack intact: Trades +12.9% vs the 50-day and +27.5% vs the 200-day average, 0.9% below the 52-week high and +56.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is KYGA.L above its 50-day and 200-day moving averages?
Kerry Group trades 12.9% above its 50-day and 27.5% above its 200-day moving average (6.8% above its 20-day). As of 2026-10-30.