Smurfit Kappa Group
(SKG)
Sector: General Industrials
Historic Prices - up to 10 years
|
19/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
18/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
17/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
16/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
13/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
12/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
11/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
10/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
09/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
06/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
05/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
04/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
03/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
02/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
30/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
29/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
28/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
27/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
26/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
23/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
22/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
21/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
20/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
19/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
16/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
15/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
14/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
13/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
12/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
09/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
08/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
07/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
06/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
05/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
02/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
01/08/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
31/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
30/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
29/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
26/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
25/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
24/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
23/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
22/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
19/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
18/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
17/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
16/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
15/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
12/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
11/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
10/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
09/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
08/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
05/07/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
04/07/2024
|
3,494.00p
|
3,568.00p
|
3,480.00p
|
3,532.00p
|
915,934
|
|
03/07/2024
|
3,548.00p
|
3,552.00p
|
3,470.00p
|
3,508.00p
|
1,381,369
|
|
02/07/2024
|
3,516.00p
|
3,564.00p
|
3,432.00p
|
3,494.00p
|
5,929,896
|
|
01/07/2024
|
3,554.00p
|
3,674.00p
|
3,542.00p
|
3,542.00p
|
1,138,586
|
|
28/06/2024
|
3,548.00p
|
3,572.00p
|
3,502.00p
|
3,530.00p
|
914,088
|
|
27/06/2024
|
3,592.00p
|
3,630.00p
|
3,464.00p
|
3,520.00p
|
871,423
|
|
26/06/2024
|
3,588.00p
|
3,618.00p
|
3,530.00p
|
3,538.00p
|
1,450,416
|
|
25/06/2024
|
3,636.00p
|
3,682.00p
|
3,610.00p
|
3,616.00p
|
651,940
|
|
24/06/2024
|
3,638.00p
|
3,638.00p
|
3,538.00p
|
3,620.00p
|
580,786
|
|
21/06/2024
|
3,732.00p
|
3,740.00p
|
3,638.00p
|
3,658.00p
|
1,122,439
|
|
20/06/2024
|
3,740.00p
|
3,804.00p
|
3,732.00p
|
3,738.00p
|
1,337,850
|
|
19/06/2024
|
3,584.00p
|
3,750.00p
|
3,584.00p
|
3,750.00p
|
1,092,912
|
|
18/06/2024
|
3,600.00p
|
3,644.00p
|
3,578.00p
|
3,578.00p
|
512,603
|
|
17/06/2024
|
3,566.00p
|
3,570.00p
|
3,516.00p
|
3,562.00p
|
254,526
|
|
14/06/2024
|
3,564.00p
|
3,608.00p
|
3,520.66p
|
3,550.00p
|
309,599
|
|
13/06/2024
|
3,544.00p
|
3,604.00p
|
3,514.00p
|
3,540.00p
|
723,076
|
|
12/06/2024
|
3,594.00p
|
3,594.00p
|
3,528.00p
|
3,542.00p
|
365,665
|
|
11/06/2024
|
3,632.00p
|
3,660.00p
|
3,578.00p
|
3,590.00p
|
324,590
|
|
10/06/2024
|
3,670.00p
|
3,682.00p
|
3,596.00p
|
3,622.00p
|
255,509
|
|
07/06/2024
|
3,756.00p
|
3,756.00p
|
3,680.00p
|
3,704.00p
|
197,834
|
|
06/06/2024
|
3,806.00p
|
3,818.00p
|
3,698.00p
|
3,760.00p
|
356,031
|
|
05/06/2024
|
3,856.00p
|
3,876.00p
|
3,779.26p
|
3,806.00p
|
562,113
|
|
04/06/2024
|
3,870.00p
|
3,900.00p
|
3,836.00p
|
3,840.00p
|
844,858
|
|
03/06/2024
|
3,864.00p
|
3,910.00p
|
3,857.76p
|
3,862.00p
|
263,811
|
|
31/05/2024
|
3,888.00p
|
3,902.00p
|
3,804.00p
|
3,820.00p
|
402,908
|
|
30/05/2024
|
3,800.00p
|
3,870.00p
|
3,800.00p
|
3,870.00p
|
278,625
|
|
29/05/2024
|
3,854.00p
|
3,862.00p
|
3,805.06p
|
3,820.00p
|
233,497
|
|
28/05/2024
|
3,868.00p
|
3,900.00p
|
3,818.00p
|
3,838.00p
|
215,099
|
|
27/05/2024
|
3,790.00p
|
3,882.00p
|
3,790.00p
|
3,882.00p
|
245,436
|
|
24/05/2024
|
3,790.00p
|
3,882.00p
|
3,790.00p
|
3,882.00p
|
245,436
|
|
23/05/2024
|
3,818.00p
|
3,854.00p
|
3,800.00p
|
3,830.00p
|
127,098
|
|
22/05/2024
|
3,748.00p
|
3,809.50p
|
3,748.00p
|
3,806.00p
|
342,014
|
|
21/05/2024
|
3,786.00p
|
3,790.00p
|
3,750.00p
|
3,784.00p
|
176,014
|
|
20/05/2024
|
3,808.00p
|
3,850.00p
|
3,774.00p
|
3,790.00p
|
286,980
|
|
17/05/2024
|
3,806.00p
|
3,810.00p
|
3,778.00p
|
3,778.00p
|
170,374
|
|
16/05/2024
|
3,812.00p
|
3,834.00p
|
3,792.00p
|
3,808.00p
|
297,512
|
|
15/05/2024
|
3,748.00p
|
3,818.00p
|
3,736.00p
|
3,810.00p
|
191,450
|
|
14/05/2024
|
3,734.00p
|
3,786.00p
|
3,728.00p
|
3,732.00p
|
882,510
|
|
13/05/2024
|
3,768.00p
|
3,774.00p
|
3,732.00p
|
3,736.00p
|
190,569
|
|
10/05/2024
|
3,776.00p
|
3,778.04p
|
3,734.00p
|
3,758.00p
|
145,674
|
|
09/05/2024
|
3,766.00p
|
3,818.00p
|
3,766.00p
|
3,766.00p
|
267,257
|
|
08/05/2024
|
3,780.00p
|
3,830.83p
|
3,764.00p
|
3,764.00p
|
207,430
|
|
07/05/2024
|
3,760.00p
|
3,774.00p
|
3,716.00p
|
3,746.00p
|
532,098
|
|
06/05/2024
|
3,718.00p
|
3,845.94p
|
3,650.00p
|
3,740.00p
|
573,144
|
|
03/05/2024
|
3,718.00p
|
3,845.94p
|
3,650.00p
|
3,740.00p
|
573,129
|
|
02/05/2024
|
3,608.00p
|
3,718.00p
|
3,580.00p
|
3,674.00p
|
532,385
|
|
01/05/2024
|
3,540.00p
|
3,575.26p
|
3,458.10p
|
3,474.00p
|
265,522
|
|
30/04/2024
|
3,516.00p
|
3,611.98p
|
3,472.00p
|
3,490.00p
|
443,305
|
|
29/04/2024
|
3,360.00p
|
3,595.23p
|
3,352.00p
|
3,500.00p
|
312,726
|
|
26/04/2024
|
3,410.00p
|
3,454.00p
|
3,386.00p
|
3,428.00p
|
582,835
|
|
25/04/2024
|
3,422.00p
|
3,448.00p
|
3,382.00p
|
3,402.00p
|
715,311
|
|
24/04/2024
|
3,458.00p
|
3,464.00p
|
3,422.00p
|
3,440.00p
|
763,288
|
|
23/04/2024
|
3,570.00p
|
3,570.00p
|
3,466.00p
|
3,466.00p
|
1,108,513
|
|
22/04/2024
|
3,544.00p
|
3,570.00p
|
3,528.00p
|
3,550.00p
|
671,165
|
|
19/04/2024
|
3,462.00p
|
3,518.00p
|
3,454.00p
|
3,518.00p
|
341,421
|
|
18/04/2024
|
3,466.00p
|
3,490.00p
|
3,410.00p
|
3,484.00p
|
314,177
|
|
17/04/2024
|
3,424.00p
|
3,504.00p
|
3,420.00p
|
3,454.00p
|
276,192
|
|
16/04/2024
|
3,482.00p
|
3,490.00p
|
3,400.00p
|
3,428.00p
|
534,090
|
|
15/04/2024
|
3,540.00p
|
3,556.00p
|
3,506.00p
|
3,512.00p
|
450,208
|
|
12/04/2024
|
3,584.00p
|
3,604.00p
|
3,528.00p
|
3,542.00p
|
305,517
|
|
11/04/2024
|
3,566.00p
|
3,584.00p
|
3,534.00p
|
3,562.00p
|
335,218
|
|
10/04/2024
|
3,650.00p
|
3,658.00p
|
3,582.00p
|
3,634.00p
|
405,755
|
|
09/04/2024
|
3,638.00p
|
3,638.00p
|
3,604.00p
|
3,638.00p
|
246,223
|
|
08/04/2024
|
3,618.00p
|
3,634.00p
|
3,602.00p
|
3,634.00p
|
167,816
|
|
05/04/2024
|
3,574.00p
|
3,628.00p
|
3,574.00p
|
3,624.00p
|
247,797
|
|
04/04/2024
|
3,626.00p
|
3,650.00p
|
3,600.00p
|
3,626.00p
|
230,464
|
|
03/04/2024
|
3,616.00p
|
3,644.00p
|
3,600.00p
|
3,620.00p
|
1,143,547
|
|
02/04/2024
|
3,638.00p
|
3,664.00p
|
3,582.00p
|
3,622.00p
|
611,827
|
|
01/04/2024
|
3,630.00p
|
3,630.00p
|
3,586.00p
|
3,620.00p
|
364,868
|
|
29/03/2024
|
3,630.00p
|
3,630.00p
|
3,586.00p
|
3,620.00p
|
364,868
|
|
28/03/2024
|
3,630.00p
|
3,630.00p
|
3,586.00p
|
3,620.00p
|
364,868
|
|
27/03/2024
|
3,638.00p
|
3,662.00p
|
3,596.00p
|
3,628.00p
|
282,503
|
|
26/03/2024
|
3,588.00p
|
3,636.00p
|
3,584.00p
|
3,612.00p
|
228,947
|
|
25/03/2024
|
3,592.00p
|
3,608.00p
|
3,560.84p
|
3,588.00p
|
165,685
|
|
22/03/2024
|
3,574.00p
|
3,602.00p
|
3,564.00p
|
3,590.00p
|
212,929
|
|
21/03/2024
|
3,614.00p
|
3,638.00p
|
3,580.00p
|
3,582.00p
|
454,898
|
|
20/03/2024
|
3,578.00p
|
3,613.40p
|
3,554.00p
|
3,570.00p
|
279,392
|
|
19/03/2024
|
3,524.00p
|
3,600.00p
|
3,516.00p
|
3,600.00p
|
269,225
|