Kerry Group plc ( KRYAY) - Price History
Monthly price history for KRYAY (Kerry Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $83.10 | $83.10 |
| May 2026 | $85.66 | $85.66 |
| April 2026 | $85.19 | $85.19 |
| March 2026 | $77.67 | $78.81 |
| February 2026 | $87.62 | $88.91 |
| January 2026 | $87.69 | $88.99 |
| December 2025 | $90.28 | $91.61 |
| November 2025 | $91.15 | $92.49 |
| October 2025 | $89.97 | $91.30 |
| September 2025 | $88.37 | $90.18 |
| August 2025 | $89.64 | $91.47 |
| July 2025 | $91.02 | $92.88 |
| June 2025 | $107.84 | $110.05 |
| May 2025 | $107.02 | $109.21 |
| April 2025 | $103.88 | $106 |
| March 2025 | $101.44 | $104.56 |
| February 2025 | $102.21 | $105.35 |
| January 2025 | $100 | $103.07 |
| December 2024 | $93.68 | $96.56 |
| November 2024 | $93.71 | $96.59 |
| October 2024 | $96.37 | $99.34 |
| September 2024 | $100.45 | $103.96 |
| August 2024 | $97.11 | $100.51 |
| July 2024 | $90.34 | $93.49 |
| June 2024 | $78.34 | $81.08 |
| May 2024 | $81.61 | $84.46 |
| April 2024 | $83.48 | $86.40 |
| March 2024 | $82.04 | $85.80 |
| February 2024 | $83.96 | $87.80 |
| January 2024 | $85.88 | $89.81 |
| December 2023 | $83.09 | $86.89 |
| November 2023 | $77.44 | $80.98 |
| October 2023 | $73.66 | $77.04 |
| September 2023 | $79.80 | $83.83 |
| August 2023 | $89 | $93.49 |
| July 2023 | $94.83 | $99.63 |
| June 2023 | $92.82 | $97.51 |
| May 2023 | $92.53 | $97.21 |
| April 2023 | $100.30 | $105.36 |
| March 2023 | $94.28 | $99.78 |
| February 2023 | $90.80 | $96.10 |
| January 2023 | $88.19 | $93.34 |
| December 2022 | $84.95 | $89.90 |
| November 2022 | $88.08 | $93.22 |
| October 2022 | $82.18 | $86.98 |
| September 2022 | $84.11 | $89.34 |
| August 2022 | $97.36 | $103.42 |
| July 2022 | $99.11 | $105.28 |
| June 2022 | $89.90 | $95.49 |
| May 2022 | $97.22 | $103.27 |
| April 2022 | $104.28 | $110.77 |
| March 2022 | $105.20 | $112.49 |
| February 2022 | $111.55 | $119.28 |
| January 2022 | $117.41 | $125.55 |
| December 2021 | $120.44 | $128.79 |
| November 2021 | $114.32 | $122.24 |
| October 2021 | $125.65 | $134.36 |
| September 2021 | $125.42 | $134.44 |
| August 2021 | $136.77 | $146.61 |
| July 2021 | $138.28 | $148.22 |
| June 2021 | $130.32 | $139.70 |
| May 2021 | $126.25 | $135.34 |
| April 2021 | $121.06 | $129.77 |
| March 2021 | $116.35 | $125.40 |
| February 2021 | $112.56 | $121.32 |
| January 2021 | $126.13 | $135.95 |
| December 2020 | $134.52 | $144.99 |
| November 2020 | $130.29 | $140.43 |
| October 2020 | $110.99 | $119.63 |
| September 2020 | $118.86 | $128.40 |
| August 2020 | $121.77 | $131.55 |
| July 2020 | $122.59 | $132.44 |
| June 2020 | $114.67 | $123.88 |
| May 2020 | $114.60 | $123.80 |
| April 2020 | $106.15 | $114.68 |
| March 2020 | $106.28 | $115.43 |
| February 2020 | $116.31 | $126.32 |
| January 2020 | $117.65 | $127.78 |
| December 2019 | $114.83 | $124.71 |
| November 2019 | $118.17 | $128.34 |
| October 2019 | $111.35 | $120.94 |
| September 2019 | $107.48 | $116.98 |
| August 2019 | $109.58 | $119.26 |
| July 2019 | $107.82 | $117.35 |
| June 2019 | $109.86 | $119.57 |
| May 2019 | $105.97 | $115.34 |
| April 2019 | $102.76 | $111.85 |
| March 2019 | $102.14 | $111.72 |
| February 2019 | $94.21 | $103.05 |
| January 2019 | $93.62 | $102.41 |
| December 2018 | $90.40 | $98.88 |
| November 2018 | $94.45 | $103.32 |
| October 2018 | $93.74 | $102.54 |
| September 2018 | $100.91 | $110.63 |
| August 2018 | $104.27 | $114.31 |
| July 2018 | $96.80 | $106.12 |
| June 2018 | $95.42 | $104.61 |
| May 2018 | $95.98 | $105.23 |
| April 2018 | $93.12 | $102.09 |
| March 2018 | $91.96 | $101.34 |
| February 2018 | $90.70 | $99.95 |
| January 2018 | $96.94 | $106.82 |
| December 2017 | $101.89 | $112.28 |
| November 2017 | $95.22 | $104.93 |
| October 2017 | $91.39 | $100.71 |
| September 2017 | $87.01 | $96.10 |
| August 2017 | $84.21 | $93.01 |
| July 2017 | $81.50 | $90.02 |
| June 2017 | $77.79 | $85.92 |
| May 2017 | $80.02 | $88.38 |
| April 2017 | $73.97 | $81.69 |
| March 2017 | $71 | $78.83 |
| February 2017 | $69.39 | $77.04 |
| January 2017 | $63.37 | $70.35 |
| December 2016 | $64.51 | $71.62 |
| November 2016 | $63.86 | $70.89 |
| October 2016 | $65.31 | $72.50 |
| September 2016 | $74.89 | $83.34 |
| August 2016 | $76.24 | $84.84 |
| July 2016 | $76.92 | $85.60 |
| June 2016 | $79.72 | $88.72 |
| May 2016 | $81.13 | $90.28 |
| April 2016 | $80.14 | $89.19 |
| March 2016 | $83.50 | $93.31 |
| February 2016 | $78.23 | $87.41 |
| January 2016 | $72.92 | $81.48 |
| December 2015 | $74.18 | $82.90 |
| November 2015 | $72.20 | $80.68 |
| October 2015 | $73.10 | $81.69 |
| September 2015 | $66.94 | $74.96 |
| August 2015 | $66.39 | $74.34 |
| July 2015 | $68.22 | $76.40 |
| June 2015 | $66.16 | $74.08 |
| May 2015 | $66.57 | $74.55 |
| April 2015 | $65.57 | $73.43 |
| March 2015 | $59.65 | $67.12 |
| February 2015 | $64.96 | $73.10 |
| January 2015 | $65.28 | $73.46 |
| December 2014 | $61.36 | $69.06 |
| November 2014 | $61.91 | $69.67 |
| October 2014 | $60.33 | $67.90 |
| September 2014 | $62.49 | $70.52 |
| August 2014 | $66.91 | $75.51 |
| July 2014 | $65.81 | $74.26 |
| June 2014 | $66.55 | $75.10 |
| May 2014 | $67.54 | $76.21 |
| April 2014 | $70.41 | $79.45 |
| March 2014 | $67.33 | $76.37 |
| February 2014 | $66.65 | $75.59 |
| January 2014 | $59.33 | $67.29 |
| December 2013 | $61.35 | $69.59 |
| November 2013 | $55.95 | $63.46 |
| October 2013 | $56.53 | $64.12 |
| September 2013 | $53.64 | $61 |
| August 2013 | $55.53 | $63.15 |
| July 2013 | $52.63 | $59.86 |
| June 2013 | $46.43 | $52.80 |
| May 2013 | $51.11 | $58.13 |
| April 2013 | $50.99 | $57.99 |
| March 2013 | $50.10 | $57.30 |
| February 2013 | $48.25 | $55.19 |
| January 2013 | $44.90 | $51.36 |
| December 2012 | $46.17 | $52.81 |
| November 2012 | $45.81 | $52.39 |
| October 2012 | $46.64 | $53.34 |
| September 2012 | $44.71 | $51.27 |
| August 2012 | $41.16 | $47.21 |
| July 2012 | $39.31 | $45.08 |
| June 2012 | $38.37 | $44.01 |
| May 2012 | $37.64 | $43.16 |
| April 2012 | $39.03 | $44.76 |
| March 2012 | $39 | $45.02 |
| February 2012 | $35.84 | $41.36 |
| January 2012 | $31.23 | $36.05 |
| December 2011 | $31.47 | $36.33 |
| November 2011 | $30.54 | $35.26 |
| October 2011 | $33.51 | $38.69 |
| September 2011 | $30.33 | $35.15 |
| August 2011 | $30.18 | $34.98 |
| July 2011 | $35.72 | $41.40 |
| June 2011 | $34.63 | $40.13 |
| May 2011 | $35.69 | $41.37 |
| April 2011 | $35.72 | $41.39 |
| March 2011 | $32.03 | $37.38 |
| February 2011 | $31.13 | $36.33 |
| January 2011 | $28.92 | $33.75 |
| December 2010 | $28.57 | $33.34 |
| November 2010 | $28.56 | $33.33 |
| October 2010 | $31.50 | $36.76 |
| September 2010 | $29.91 | $35.02 |
| August 2010 | $28.14 | $32.94 |
| July 2010 | $27.16 | $31.79 |
| June 2010 | $24.57 | $28.76 |
| May 2010 | $23.44 | $27.44 |
| April 2010 | $27.12 | $31.74 |
| March 2010 | $26.39 | $31.12 |
| February 2010 | $27.06 | $31.91 |
| January 2010 | $25.25 | $29.78 |
| December 2009 | $25.03 | $29.52 |
| November 2009 | $25.13 | $29.64 |
| October 2009 | $24.92 | $29.39 |
| September 2009 | $24.32 | $28.80 |
| August 2009 | $20.98 | $24.83 |
| July 2009 | $19.90 | $23.56 |
| June 2009 | $19.14 | $22.67 |
| May 2009 | $19.32 | $22.87 |
| April 2009 | $16.12 | $19.26 |
| March 2009 | $16.95 | $20.25 |
| February 2009 | $17.87 | $21.34 |
| January 2009 | $15.61 | $18.64 |
| December 2008 | $15.56 | $18.59 |
| November 2008 | $17.27 | $20.63 |
| October 2008 | $20.23 | $24.16 |
| September 2008 | $24.31 | $29.16 |
| August 2008 | $23.54 | $28.23 |
| July 2008 | $23.53 | $28.22 |
| June 2008 | $24.02 | $28.81 |
| May 2008 | $24.89 | $29.85 |
| April 2008 | $25.83 | $30.99 |
| March 2008 | $25.60 | $30.93 |
| February 2008 | $24.98 | $30.18 |
| January 2008 | $23.30 | $28.15 |
| December 2007 | $26.41 | $31.91 |
| October 2007 | $24.15 | $29.18 |
| September 2007 | $24.67 | $29.90 |
| August 2007 | $20.01 | $24.25 |
| July 2007 | $22.01 | $26.68 |
| June 2007 | $22.77 | $27.60 |
| March 2007 | $22.33 | $27.22 |
| February 2007 | $21.95 | $26.77 |
| January 2007 | $20.78 | $25.34 |
| November 2006 | $20.44 | $24.92 |
| October 2006 | $19.54 | $23.90 |
| September 2006 | $19.22 | $23.50 |
| August 2006 | $17.04 | $20.83 |
| July 2006 | $15.61 | $19.09 |
| June 2006 | $17.50 | $21.40 |
| May 2006 | $18.58 | $22.72 |
| April 2006 | $20.31 | $24.83 |
| February 2006 | $17.99 | $22.13 |
| January 2006 | $17.95 | $22.07 |
| December 2005 | $17.65 | $21.71 |
| October 2005 | $16.93 | $20.83 |
| March 2005 | $18.96 | $23.50 |
KRYAY
Price: $83.10
52 week price:
Dividend Yield: 1.73%
5-year range yield:
Forward Dividend Yield: 2.01%
Payout Ratio: 19.93%
Dividend Per Share: 1.68 USD
Earnings Per Share: 4.69 USD
P/E Ratio: 17.42
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Ireland
Volume: 48300
Ebitda: 988.2 millionMarket Capitalization: 13.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 9.44%
DGR5: 10.46%
DGR10: 10.52%
DGR20: 14.12%