KERRY GROUP PLC 'A'ORD EUR0.125 - Price History
Monthly price history for KYGA.L (KERRY GROUP PLC 'A'ORD EUR0.125)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €77.30 | €77.30 |
| April 2024 | €78.80 | €78.80 |
| March 2024 | €79.72 | €80.55 |
| February 2024 | €79.42 | €80.25 |
| January 2024 | €81.90 | €82.75 |
| December 2023 | €78.29 | €79.10 |
| November 2023 | €74.13 | €74.90 |
| October 2023 | €73.49 | €74.25 |
| September 2023 | €76.42 | €77.58 |
| August 2023 | €86.74 | €88.05 |
| July 2023 | €87.08 | €88.40 |
| June 2023 | €87.23 | €88.55 |
| May 2023 | €89.49 | €90.85 |
| April 2023 | €94.37 | €95.80 |
| March 2023 | €89.93 | €92 |
| February 2023 | €88.51 | €90.54 |
| January 2023 | €82.90 | €84.80 |
| December 2022 | €83.09 | €85 |
| November 2022 | €85.91 | €87.88 |
| October 2022 | €87.84 | €89.86 |
| September 2022 | €88.63 | €90.98 |
| August 2022 | €97.14 | €99.72 |
| July 2022 | €100.34 | €103 |
| June 2022 | €89.67 | €92.05 |
| May 2022 | €94.20 | €96.70 |
| April 2022 | €101.89 | €104.60 |
| March 2022 | €98.03 | €101.30 |
| February 2022 | €101.61 | €105 |
| January 2022 | €107.42 | €111 |
| December 2021 | €108.75 | €112.38 |
| November 2021 | €106.45 | €110 |
| October 2021 | €113.80 | €117.60 |
| September 2021 | €111.83 | €115.85 |
| August 2021 | €118.73 | €123 |
| July 2021 | €120.18 | €124.50 |
| June 2021 | €113.04 | €117.10 |
| May 2021 | €106.96 | €110.80 |
| April 2021 | €104.01 | €107.75 |
| March 2021 | €103 | €107.30 |
| February 2021 | €96.28 | €100.30 |
| January 2021 | €107.61 | €112.10 |
| December 2020 | €113.66 | €118.40 |
| November 2020 | €111.74 | €116.40 |
| October 2020 | €98.01 | €102.10 |
| September 2020 | €104.87 | €109.50 |
| August 2020 | €105.83 | €110.50 |
| July 2020 | €107.46 | €112.20 |
| June 2020 | €105.45 | €110.10 |
| May 2020 | €105.06 | €109.70 |
| April 2020 | €100.28 | €104.70 |
| March 2020 | €99.72 | €104.70 |
| February 2020 | €109.16 | €114.60 |
| January 2020 | €109.73 | €115.20 |
| December 2019 | €104.77 | €110 |
| November 2019 | €110.87 | €116.40 |
| October 2019 | €103.63 | €108.80 |
| September 2019 | €101.97 | €107.30 |
| August 2019 | €102.83 | €108.20 |
| July 2019 | €100.16 | €105.40 |
| June 2019 | €99.78 | €105 |
| May 2019 | €97.88 | €103 |
| April 2019 | €94.65 | €99.60 |
| March 2019 | €93.62 | €99 |
| February 2019 | €85.67 | €90.60 |
| January 2019 | €84.96 | €89.85 |
| December 2018 | €81.09 | €85.75 |
| November 2018 | €86.34 | €91.30 |
| October 2018 | €85.44 | €90.35 |
| September 2018 | €89.68 | €95.05 |
| August 2018 | €92.65 | €98.20 |
| July 2018 | €85.85 | €91 |
| June 2018 | €84.39 | €89.45 |
| May 2018 | €84.77 | €89.85 |
| April 2018 | €79.44 | €84.20 |
| March 2018 | €77.11 | €82.15 |
| February 2018 | €76.96 | €82 |
| January 2018 | €80.58 | €85.85 |
| December 2017 | €87.82 | €93.56 |
| November 2017 | €82.53 | €87.93 |
| October 2017 | €81.15 | €86.46 |
| September 2017 | €76.60 | €81.80 |
| August 2017 | €73.03 | €77.99 |
| July 2017 | €71.03 | €75.85 |
| June 2017 | €70.60 | €75.39 |
| May 2017 | €73.06 | €78.02 |
| April 2017 | €70.43 | €75.21 |
| March 2017 | €69.11 | €74.18 |
| February 2017 | €67.54 | €72.50 |
| January 2017 | €60.76 | €65.22 |
| December 2016 | €63.04 | €67.67 |
| November 2016 | €61.98 | €66.53 |
| October 2016 | €62.04 | €66.59 |
| September 2016 | €68.07 | €73.24 |
| August 2016 | €70.98 | €76.37 |
| July 2016 | €71.31 | €76.73 |
| June 2016 | €74.41 | €80.07 |
| May 2016 | €75.51 | €81.25 |
| April 2016 | €72.11 | €77.59 |
| March 2016 | €75.84 | €81.96 |
| February 2016 | €74.68 | €80.70 |
| January 2016 | €69.41 | €75.01 |
| December 2015 | €71.11 | €76.84 |
| November 2015 | €70.09 | €75.74 |
| October 2015 | €68.49 | €74.01 |
| September 2015 | €61.71 | €66.84 |
| August 2015 | €60.38 | €65.40 |
| July 2015 | €63.70 | €68.99 |
| June 2015 | €61.01 | €66.08 |
| May 2015 | €62.70 | €67.91 |
| April 2015 | €60.24 | €65.24 |
| March 2015 | €57.31 | €62.37 |
| February 2015 | €59.28 | €64.52 |
| January 2015 | €58.64 | €63.82 |
| December 2014 | €53.26 | €57.96 |
| November 2014 | €54.94 | €59.79 |
| October 2014 | €49.80 | €54.20 |
| September 2014 | €51.44 | €56.13 |
| August 2014 | €52.29 | €57.06 |
| July 2014 | €50.89 | €55.53 |
| June 2014 | €50.01 | €54.57 |
| May 2014 | €50.40 | €55 |
| April 2014 | €51.78 | €56.50 |
| March 2014 | €50.28 | €55.16 |
| February 2014 | €49.77 | €54.60 |
| January 2014 | €45.76 | €50.20 |
| December 2013 | €46.03 | €50.49 |
| November 2013 | €43.05 | €47.22 |
| October 2013 | €42.85 | €47 |
| September 2013 | €40.64 | €44.70 |
| August 2013 | €43.12 | €47.44 |
| July 2013 | €41.74 | €45.92 |
| June 2013 | €38.27 | €42.10 |
| May 2013 | €39.73 | €43.70 |
| April 2013 | €40.83 | €44.91 |
| March 2013 | €42.03 | €46.50 |
| February 2013 | €38.75 | €42.86 |
| January 2013 | €35.06 | €38.78 |
| December 2012 | €36.11 | €39.94 |
| November 2012 | €36.42 | €40.28 |
| October 2012 | €36.56 | €40.45 |
| September 2012 | €35.92 | €39.84 |
| August 2012 | €34.35 | €38.10 |
| July 2012 | €33.09 | €36.70 |
| June 2012 | €30.92 | €34.30 |
| May 2012 | €31.46 | €34.89 |
| April 2012 | €30.80 | €34.17 |
| March 2012 | €31.06 | €34.68 |
| February 2012 | €28.65 | €31.99 |
| January 2012 | €24.98 | €27.89 |
| December 2011 | €25.39 | €28.35 |
| November 2011 | €24.87 | €27.77 |
| October 2011 | €24.31 | €27.15 |
| September 2011 | €23.46 | €26.30 |
| August 2011 | €24.09 | €27 |
| July 2011 | €25.70 | €28.81 |
| June 2011 | €25.56 | €28.65 |
| May 2011 | €26.59 | €29.80 |
| April 2011 | €24.89 | €27.90 |
| March 2011 | €23.26 | €26.27 |
| February 2011 | €23.38 | €26.41 |
| January 2011 | €20.88 | €23.58 |
| December 2010 | €22.06 | €24.92 |
| November 2010 | €22.06 | €24.91 |
| October 2010 | €23.33 | €26.35 |
| September 2010 | €22.71 | €25.74 |
| August 2010 | €22.85 | €25.90 |
| July 2010 | €21.53 | €24.40 |
| June 2010 | €20.15 | €22.84 |
| May 2010 | €19.81 | €22.45 |
| April 2010 | €21.26 | €24.10 |
| March 2010 | €20.11 | €22.96 |
| February 2010 | €20.36 | €23.25 |
| January 2010 | €18.72 | €21.37 |
| December 2009 | €19.23 | €21.96 |
| November 2009 | €17.29 | €19.74 |
| October 2009 | €17.65 | €20.15 |
| September 2009 | €17.06 | €19.55 |
| August 2009 | €16.01 | €18.35 |
| July 2009 | €14.27 | €16.36 |
| June 2009 | €14.09 | €16.15 |
| May 2009 | €14.66 | €16.80 |
| April 2009 | €13.52 | €15.50 |
| March 2009 | €13.27 | €15.36 |
| February 2009 | €13.69 | €15.85 |
| January 2009 | €12.49 | €14.46 |
| December 2008 | €11.23 | €13 |
| November 2008 | €14.35 | €16.61 |
| October 2008 | €15.37 | €17.80 |
| September 2008 | €17.90 | €20.80 |
| August 2008 | €15.87 | €18.45 |
| July 2008 | €15.31 | €17.79 |
| June 2008 | €16.24 | €18.87 |
| May 2008 | €16.18 | €18.80 |
| April 2008 | €17.16 | €19.94 |
| March 2008 | €16.88 | €19.76 |
| February 2008 | €17.70 | €20.72 |
| January 2008 | €15.43 | €18.06 |
| December 2007 | €18.74 | €21.94 |
| November 2007 | €17.04 | €19.95 |
| October 2007 | €17.90 | €20.96 |
| September 2007 | €17.71 | €20.80 |
| August 2007 | €15.20 | €17.85 |
| July 2007 | €16.65 | €19.55 |
| June 2007 | €17.66 | €20.74 |
| May 2007 | €18.52 | €21.75 |
| April 2007 | €18.96 | €22.26 |
| March 2007 | €17.69 | €20.89 |
| February 2007 | €16.93 | €20 |
| January 2007 | €16.74 | €19.77 |
| December 2006 | €16.03 | €18.93 |
| November 2006 | €15.75 | €18.60 |
| October 2006 | €16.03 | €18.93 |
| September 2006 | €15.72 | €18.62 |
| August 2006 | €14.69 | €17.40 |
| July 2006 | €13.26 | €15.70 |
| June 2006 | €14.18 | €16.80 |
| May 2006 | €14.77 | €17.50 |
| April 2006 | €16.72 | €19.80 |
| March 2006 | €16.64 | €19.82 |
| February 2006 | €15.55 | €18.52 |
| January 2006 | €15.07 | €17.95 |
| December 2005 | €15.71 | €18.71 |
| November 2005 | €15.55 | €18.52 |
| October 2005 | €14.64 | €17.44 |
| September 2005 | €16.28 | €19.45 |
| August 2005 | €16.58 | €19.80 |
| July 2005 | €17.25 | €20.60 |
| June 2005 | €17.07 | €20.39 |
| May 2005 | €16.75 | €20 |
| April 2005 | €15.74 | €18.80 |
| March 2005 | €15.54 | €18.65 |
| February 2005 | €15.37 | €18.45 |
| January 2005 | €15.29 | €18.35 |
| December 2004 | €14.74 | €17.70 |
| November 2004 | €14.66 | €17.60 |
| October 2004 | €14.73 | €17.68 |
| September 2004 | €14.78 | €17.78 |
| August 2004 | €14.21 | €17.10 |
| July 2004 | €14.25 | €17.15 |
| June 2004 | €14.46 | €17.40 |
| May 2004 | €14.04 | €16.90 |
| April 2004 | €13.31 | €16.02 |
| March 2004 | €12.85 | €15.55 |
| February 2004 | €12.60 | €15.25 |
| January 2004 | €11.78 | €14.25 |
| December 2003 | €12.15 | €14.70 |
| November 2003 | €12.27 | €14.85 |
| October 2003 | €844 | €1,021.10 |
| September 2003 | €841.69 | €1,018.34 |
| August 2003 | €831.69 | €1,006.24 |
| July 2003 | €805.51 | €974.57 |
| June 2003 | €769.15 | €930.58 |
| May 2003 | €770.60 | €932.32 |
| April 2003 | €759.21 | €918.55 |
| March 2003 | €695.24 | €841.23 |
| February 2003 | €634 | €767.12 |
| January 2003 | €644.64 | €780 |
| December 2002 | €687.92 | €832.37 |
| November 2002 | €674.18 | €815.74 |
| October 2002 | €673.67 | €815.13 |
| September 2002 | €675.45 | €817.32 |
| August 2002 | €806.24 | €975.57 |
| July 2002 | €703.29 | €851 |
| June 2002 | €802.02 | €970.47 |
| May 2002 | €818.16 | €990 |
| April 2002 | €777.89 | €941.34 |
| March 2002 | €772.65 | €935 |
| February 2002 | €789.18 | €955 |
| January 2002 | €765.58 | €926.44 |
| December 2001 | €694.97 | €841 |
| November 2001 | €723.07 | €875 |
| October 2001 | €726.59 | €879.26 |
| September 2001 | €709.12 | €858.15 |
| August 2001 | €724.31 | €876.53 |
| July 2001 | €727.18 | €880 |
| June 2001 | €677.10 | €819.40 |
| May 2001 | €673.16 | €814.63 |
| April 2001 | €646.14 | €782 |
| March 2001 | €626.31 | €758 |
| February 2001 | €717.50 | €868.36 |
| January 2001 | €713.28 | €863.25 |
| December 2000 | €694.07 | €840 |
| November 2000 | €677.54 | €820 |
| October 2000 | €677.54 | €820 |
| September 2000 | €718.83 | €870 |
| August 2000 | €766.54 | €927.74 |
| July 2000 | €686.32 | €830.66 |
| June 2000 | €708.72 | €857.77 |
| May 2000 | €710.81 | €860.29 |
| April 2000 | €658.93 | €797.50 |
| March 2000 | €653.32 | €790.77 |
| February 2000 | €590.11 | €714.26 |
| January 2000 | €610.55 | €739 |
| December 1999 | €624.56 | €755.96 |
| November 1999 | €619.04 | €749.27 |
| October 1999 | €617.14 | €747 |
| September 1999 | €615.49 | €745 |
| August 1999 | €604.21 | €731.34 |
| July 1999 | €603.10 | €730 |
| June 1999 | €648.23 | €784.63 |
| May 1999 | €673.32 | €815 |
| April 1999 | €681.58 | €825 |
| March 1999 | €660.93 | €800 |
| February 1999 | €658.16 | €796.69 |
| January 1999 | €734.42 | €889 |
| December 1998 | €696.48 | €843.08 |
| November 1998 | €673.28 | €815 |
| September 1998 | €557.61 | €675 |
| August 1998 | €592.31 | €717 |
| June 1998 | €731.09 | €885 |
| May 1998 | €718.70 | €870 |
| April 1998 | €773.01 | €935.77 |
| March 1998 | €656.67 | €794.94 |
| February 1998 | €617.72 | €747.79 |
| January 1998 | €536.94 | €650 |
| December 1997 | €611.29 | €740 |
| November 1997 | €564.80 | €683.73 |
| October 1997 | €660.83 | €800 |
| September 1997 | €619.68 | €750.18 |
| August 1997 | €582.36 | €705 |
| July 1997 | €499.38 | €604.55 |
| June 1997 | €477.45 | €578 |
| April 1997 | €497.25 | €602 |
| March 1997 | €505.76 | €612.30 |
| February 1997 | €545.16 | €660 |
| January 1997 | €524.51 | €635 |
| December 1996 | €495.90 | €600.36 |
| November 1996 | €553.42 | €670 |
| October 1996 | €578.18 | €700 |
| September 1996 | €515.41 | €624 |
| July 1996 | €546.80 | €662 |
| June 1996 | €553.41 | €670 |
| May 1996 | €549.28 | €665 |
| April 1996 | €503.82 | €610 |
| March 1996 | €466.66 | €565 |
| February 1996 | €433.62 | €525 |
| January 1996 | €425.36 | €515 |
| December 1995 | €412.97 | €500 |
| November 1995 | €418.75 | €507 |
| October 1995 | €406.35 | €492 |
| September 1995 | €394.79 | €478 |
| August 1995 | €371.66 | €450 |
| July 1995 | €351.01 | €425 |
| June 1995 | €344.82 | €417.50 |
| May 1995 | €331.61 | €401.50 |
| April 1995 | €305.57 | €370 |
| March 1995 | €290.70 | €352 |
| February 1995 | €291.53 | €353 |
| January 1995 | €279.86 | €338.88 |
| December 1994 | €265.52 | €321.50 |
| November 1994 | €288.23 | €349 |
| October 1994 | €287.40 | €348 |
| September 1994 | €280.78 | €340 |
| August 1994 | €293.17 | €355 |
| July 1994 | €279.13 | €338 |
| June 1994 | €247.75 | €300 |
| May 1994 | €264.27 | €320 |
| April 1994 | €267.57 | €324 |
| March 1994 | €260.12 | €315 |
| February 1994 | €251.86 | €305 |
| January 1994 | €251.86 | €305 |
| December 1993 | €206.44 | €250 |
| November 1993 | €210.57 | €255 |
| October 1993 | €222.95 | €270 |
| September 1993 | €218.82 | €265 |
| August 1993 | €218.82 | €265 |
| July 1993 | €218.82 | €265 |
| June 1993 | €2.15 | €2.60 |
| May 1993 | €2.11 | €2.55 |
| April 1993 | €2.09 | €2.53 |
| March 1993 | €2.06 | €2.50 |
| February 1993 | €1.68 | €2.03 |
| January 1993 | €1.65 | €2 |
| December 1992 | €1.61 | €1.95 |
| November 1992 | €1.63 | €1.97 |
| October 1992 | €1.54 | €1.87 |
| September 1992 | €1.71 | €2.07 |
| August 1992 | €1.67 | €2.02 |
| July 1992 | €1.73 | €2.10 |
| June 1992 | €1.78 | €2.15 |
| May 1992 | €1.76 | €2.13 |
| April 1992 | €1.86 | €2.25 |
| March 1992 | €1.80 | €2.18 |
| February 1992 | €1.76 | €2.13 |
| November 1991 | €1.03 | €1.25 |
| October 1991 | €1.03 | €1.25 |
| August 1991 | €1.03 | €1.25 |
| May 1991 | €1.03 | €1.25 |
| April 1991 | €1.03 | €1.25 |
| March 1991 | €1.03 | €1.25 |
| November 1990 | €1.03 | €1.25 |
| October 1990 | €1.06 | €1.28 |
| September 1990 | €1 | €1.21 |
| August 1990 | €1.16 | €1.40 |
| July 1990 | €1.35 | €1.63 |
| June 1990 | €1.46 | €1.77 |
| May 1990 | €1.52 | €1.84 |
| April 1990 | €1.45 | €1.75 |
| March 1990 | €1.50 | €1.82 |
| February 1990 | €1.40 | €1.70 |
| January 1990 | €1.51 | €1.83 |
| December 1989 | €1.51 | €1.83 |
| November 1989 | €1.49 | €1.80 |
| October 1989 | €1.40 | €1.70 |
| September 1989 | €1.34 | €1.62 |
| August 1989 | €1.34 | €1.62 |
| July 1989 | €1.30 | €1.58 |
| June 1989 | €1.37 | €1.67 |
| May 1989 | €1.21 | €1.47 |
| April 1989 | €1.14 | €1.38 |
| March 1989 | €1.07 | €1.30 |
| February 1989 | €0.98 | €1.19 |
| January 1989 | €0.95 | €1.15 |
| December 1988 | €0.85 | €1.03 |
| November 1988 | €0.87 | €1.05 |
| October 1988 | €0.97 | €1.18 |
| September 1988 | €1.03 | €1.25 |
| August 1988 | €0.97 | €1.17 |
| July 1988 | €0.97 | €1.18 |
| May 1988 | €0.63 | €0.76 |
| April 1988 | €0.63 | €0.76 |
| March 1988 | €0.73 | €0.89 |
| February 1988 | €0.70 | €0.85 |
| January 1988 | €0.65 | €0.79 |
| December 1987 | €0.58 | €0.70 |
| November 1987 | €0.70 | €0.85 |
| October 1987 | €0.83 | €1 |
| September 1987 | €0.63 | €0.76 |
| May 1987 | €0.63 | €0.76 |
| April 1987 | €0.63 | €0.76 |
| March 1987 | €0.63 | €0.76 |
| February 1987 | €0.63 | €0.76 |
| January 1987 | €0.56 | €0.68 |
| December 1986 | €0.54 | €0.65 |
| November 1986 | €0.43 | €0.52 |
KYGA.L
Price: €77.30
52 week price:
Dividend Yield: 1.42%
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 39.61%
Payout Ratio Range:
Dividend Per Share: 1.62 EUR
Earnings Per Share: 4.09 EUR
P/E Ratio: 20.61
Exchange: LSE
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 14.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 9.60%
DGR5: 10.55%
DGR10: 11.26%
DGR20: 9.61%