Kerry Group (KYGA.L) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 84.80 | 85.40 | 82.80 | 85.40 | +1.43% | 6,901 |
| 2026-09-01 | 84.80 | 84.90 | 83.20 | 84.20 | -2.09% | 197,321 |
| 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 |
| 2025-11-05 | 80.00 | 80.75 | 79.60 | 79.60 | +0.25% | 13,392 |
| 2025-11-04 | 77.60 | 79.80 | 77.60 | 79.40 | +2.32% | 34,731 |
| 2025-11-03 | 78.20 | 79.00 | 77.60 | 77.60 | +0.52% | 20,124 |
| 2025-10-31 | 79.80 | 80.05 | 77.20 | 77.20 | -4.69% | 9,538 |
| 2025-10-30 | 81.00 | 81.00 | 79.90 | 81.00 | +1.76% | 877,576 |
| 2025-10-29 | 81.00 | 81.65 | 79.60 | 79.60 | -1.73% | 60,255 |
| 2025-10-28 | 81.00 | 82.75 | 81.00 | 81.00 | -4.03% | 9,853 |
| 2025-10-27 | 82.20 | 84.40 | 82.20 | 84.40 | +2.68% | 18,240 |
| 2025-10-24 | 83.00 | 83.60 | 82.20 | 82.20 | -2.84% | 38,164 |
| 2025-10-23 | 81.40 | 85.60 | 81.02 | 84.60 | +4.96% | 182,963 |
| 2025-10-22 | 78.60 | 80.60 | 78.50 | 80.60 | +1.77% | 15,838 |
| 2025-10-21 | 78.40 | 79.20 | 78.35 | 79.20 | -0.75% | 45,834 |
| 2025-10-20 | 77.60 | 79.80 | 77.40 | 79.80 | +2.05% | 45,721 |
| 2025-10-17 | 77.00 | 78.20 | 76.35 | 78.20 | +3.71% | 99,922 |
| 2025-10-16 | 76.00 | 77.25 | 75.40 | 75.40 | +1.07% | 366,230 |
| 2025-10-15 | 75.80 | 76.05 | 74.60 | 74.60 | -1.32% | 8,031 |
| 2025-10-14 | 75.20 | 76.15 | 75.20 | 75.60 | +0.53% | 620,267 |
| 2025-10-13 | 76.00 | 76.40 | 75.20 | 75.20 | +0.00% | 10,851 |
| 2025-10-10 | 76.00 | 76.70 | 75.20 | 75.20 | -1.31% | 728,191 |
| 2025-10-09 | 76.20 | 77.60 | 75.60 | 76.20 | -0.78% | 17,567 |
| 2025-10-08 | 75.60 | 76.80 | 74.20 | 76.80 | +1.32% | 23,581 |
| 2025-10-07 | 76.00 | 76.30 | 75.50 | 75.80 | -0.79% | 94,389 |
| 2025-10-06 | 75.60 | 76.40 | 74.60 | 76.40 | +1.06% | 12,664 |
| 2025-10-03 | 74.80 | 76.20 | 74.80 | 75.60 | +0.53% | 8,936 |
| 2025-10-02 | 76.20 | 77.05 | 75.05 | 75.20 | -1.57% | 983,191 |
| 2025-10-01 | 76.40 | 77.09 | 74.80 | 76.40 | -0.78% | 221,864 |
| 2025-09-30 | 76.00 | 77.60 | 75.85 | 77.00 | -0.77% | 65,510 |
| 2025-09-29 | 75.60 | 77.80 | 75.40 | 77.60 | +2.11% | 304,016 |
| 2025-09-26 | 76.00 | 76.40 | 74.80 | 76.00 | +2.98% | 32,766 |
| 2025-09-25 | 76.40 | 77.33 | 73.80 | 73.80 | -6.11% | 250,801 |
| 2025-09-24 | 76.00 | 78.60 | 75.85 | 78.60 | +3.56% | 24,910 |
| 2025-09-23 | 77.00 | 77.00 | 75.07 | 75.90 | -0.39% | 70,328 |
| 2025-09-22 | 76.60 | 77.05 | 76.20 | 76.20 | -1.30% | 9,645 |
| 2025-09-19 | 77.60 | 78.00 | 77.00 | 77.20 | -1.53% | 22,879 |
| 2025-09-18 | 78.00 | 78.40 | 77.58 | 78.40 | -1.51% | 50,198 |
| 2025-09-17 | 77.40 | 79.60 | 77.30 | 79.60 | +3.11% | 31,963 |
| 2025-09-16 | 78.00 | 78.63 | 77.20 | 77.20 | -2.53% | 41,712 |
| 2025-09-15 | 78.80 | 79.70 | 78.30 | 79.20 | +0.38% | 94,311 |
| 2025-09-12 | 80.00 | 80.20 | 78.90 | 78.90 | -0.38% | 12,964 |
| 2025-09-11 | 80.00 | 80.90 | 79.20 | 79.20 | -0.25% | 71,203 |
| 2025-09-10 | 79.80 | 80.30 | 79.40 | 79.40 | +1.28% | 45,283 |
| 2025-09-09 | 78.40 | 80.40 | 78.40 | 78.40 | -0.25% | 92,018 |
| 2025-09-08 | 78.40 | 79.60 | 78.40 | 78.60 | -1.50% | 16,075 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.06%). Worst month: Dec (-6.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Kerry Group's (KYGA.L) latest close?
85.40 on 2026-09-02, from the Closelook data lake's daily price record.
What is KYGA.L's 52-week high and low?
89.28 high and 64.35 low over the trailing 52 weeks, as of 2026-09-02.
What is Kerry Group's strongest and weakest month historically?
Historically, KYGA.L's strongest calendar month has been Jan (average +6.06%) 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 422 daily bars in the Closelook data lake.