Smurfit Kappa Group
(SKG)
Sector: General Industrials
Historic Prices - up to 10 years
|
22/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
21/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
20/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
19/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
18/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
15/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
14/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
13/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
12/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
11/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
08/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
07/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
06/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
05/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
04/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
01/11/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
31/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
30/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
29/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
28/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
25/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
24/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
23/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
22/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
21/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
18/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
17/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
16/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
15/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
14/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
11/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
10/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
09/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
08/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
07/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
04/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
03/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
02/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
01/10/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
30/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
27/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
26/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
25/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
24/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
23/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
20/09/2024
|
3,562.00p
|
3,675.97p
|
3,558.00p
|
3,656.00p
|
17,948,233
|
|
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
|