SKG.L
Smurfit Kappa Group Plc
12:35:49
4180 £
0.0000 (%0.00)
Previous Close: 4007
Day Low₺4084
Day High₺4202
SKG.L: Smurfit Kappa Group Plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,987.0598
CLOSE 2,986.1554
Low
LOW 2,528
High
HIGH 3,798.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 3,100 | 3,147 | 3,072 | 3,137 |
| 01/04/2023 | 3,165 | 3,261 | 3,154 | 3,261 |
| 01/05/2023 | 3,246 | 3,295 | 3,246 | 3,250 |
| 01/06/2023 | 3,269 | 3,346 | 3,256 | 3,346 |
| 01/09/2023 | 3,375 | 3,399 | 3,335 | 3,387 |
| 01/10/2023 | 3,377 | 3,394 | 3,339 | 3,344 |
| 01/11/2023 | 3,346 | 3,391 | 3,335 | 3,386 |
| 01/12/2023 | 3,400 | 3,443.37 | 3,377 | 3,423 |
| 01/13/2023 | 3,431 | 3,438 | 3,388 | 3,434 |
| 01/16/2023 | 3,438 | 3,511.22 | 3,417 | 3,494 |
| 01/17/2023 | 3,499 | 3,523 | 3,450 | 3,468 |
| 01/18/2023 | 3,462 | 3,491 | 3,446 | 3,465 |
| 01/19/2023 | 3,433 | 3,473 | 3,380 | 3,380 |
| 01/20/2023 | 3,413 | 3,447 | 3,402 | 3,427 |
| 01/23/2023 | 3,445 | 3,490 | 3,441 | 3,468 |
| 01/24/2023 | 3,510 | 3,523 | 3,479 | 3,497 |
| 01/25/2023 | 3,491 | 3,499.54 | 3,428 | 3,442 |
| 01/26/2023 | 3,470 | 3,471 | 3,434 | 3,460 |
| 01/27/2023 | 3,450 | 3,473 | 3,390 | 3,435 |
| 01/30/2023 | 3,407 | 3,407 | 3,372.87 | 3,394 |
| 01/31/2023 | 3,368 | 3,392 | 3,294 | 3,392 |
| 02/01/2023 | 3,411 | 3,502 | 3,402 | 3,449 |
| 02/02/2023 | 3,493 | 3,561 | 3,493 | 3,541 |
| 02/03/2023 | 3,523 | 3,604 | 3,498 | 3,596 |
| 02/06/2023 | 3,572 | 3,586 | 3,524 | 3,556 |
| 02/07/2023 | 3,562 | 3,562 | 3,483 | 3,488 |
| 02/08/2023 | 3,444 | 3,480 | 3,339 | 3,373 |
| 02/09/2023 | 3,374 | 3,403.79 | 3,317 | 3,366 |
| 02/10/2023 | 3,324 | 3,335 | 3,175 | 3,213 |
| 02/13/2023 | 3,195 | 3,279.29 | 3,195 | 3,252 |
| 02/14/2023 | 3,251 | 3,273 | 3,229 | 3,234 |
| 02/15/2023 | 3,256 | 3,269 | 3,225 | 3,269 |
| 02/16/2023 | 3,271 | 3,291 | 3,216 | 3,216 |
| 02/17/2023 | 3,192 | 3,241 | 3,169 | 3,237 |
| 02/20/2023 | 3,241 | 3,242 | 3,184 | 3,212 |
| 02/21/2023 | 3,217 | 3,217 | 3,148 | 3,151 |
| 02/22/2023 | 3,123 | 3,132 | 3,075 | 3,122 |
| 02/23/2023 | 3,133 | 3,144 | 3,048 | 3,048 |
| 02/24/2023 | 3,073 | 3,118.88 | 3,061 | 3,061 |
| 02/27/2023 | 3,091 | 3,151 | 3,087 | 3,124 |
| 02/28/2023 | 3,112 | 3,112 | 3,079 | 3,093 |
| 03/01/2023 | 3,108 | 3,199 | 3,103 | 3,175 |
| 03/02/2023 | 3,157 | 3,202 | 3,157 | 3,190 |
| 03/03/2023 | 3,229 | 3,250 | 3,208 | 3,225 |
| 03/06/2023 | 3,226 | 3,232.44 | 3,176 | 3,185 |
| 03/07/2023 | 3,179 | 3,205.31 | 3,158 | 3,173 |
| 03/08/2023 | 3,211 | 3,798.61 | 3,146 | 3,217 |
| 03/09/2023 | 3,214 | 3,214 | 3,115 | 3,148 |
| 03/10/2023 | 3,111 | 3,111 | 3,027.43 | 3,058 |
| 03/13/2023 | 3,029 | 3,052.74 | 2,931 | 2,956 |
| 03/14/2023 | 2,959 | 3,029 | 2,941 | 3,018 |
| 03/15/2023 | 3,014 | 3,014 | 2,841 | 2,869 |
| 03/16/2023 | 2,898 | 2,930 | 2,866 | 2,930 |
| 03/17/2023 | 2,943 | 2,969 | 2,805 | 2,827 |
| 03/20/2023 | 2,802 | 2,920 | 2,760 | 2,893 |
| 03/21/2023 | 2,926 | 3,000.1 | 2,926 | 2,976 |
| 03/22/2023 | 2,950 | 2,955 | 2,906 | 2,955 |
| 03/23/2023 | 2,949 | 2,970 | 2,902 | 2,920 |
| 03/24/2023 | 2,895 | 2,895 | 2,803 | 2,833 |
| 03/27/2023 | 2,865 | 2,888 | 2,841 | 2,845 |
| 03/28/2023 | 2,874 | 2,886 | 2,835.89 | 2,861 |
| 03/29/2023 | 2,905 | 2,911 | 2,867.28 | 2,899 |
| 03/30/2023 | 2,915 | 2,968 | 2,909 | 2,941 |
| 03/31/2023 | 2,936 | 2,952 | 2,911 | 2,926 |
| 04/03/2023 | 2,918 | 2,952 | 2,908 | 2,918 |
| 04/04/2023 | 2,922 | 2,936 | 2,892 | 2,892 |
| 04/05/2023 | 2,896 | 2,924.37 | 2,868 | 2,906 |
| 04/06/2023 | 2,928 | 2,952 | 2,906 | 2,952 |
| 04/11/2023 | 3,024 | 3,052 | 3,004 | 3,022 |
| 04/12/2023 | 3,000 | 3,075.74 | 2,985.06 | 3,020 |
| 04/13/2023 | 2,946 | 2,966 | 2,928 | 2,944 |
| 04/14/2023 | 2,958 | 3,001.44 | 2,955.25 | 2,978 |
| 04/17/2023 | 2,998 | 3,054.01 | 2,990.8 | 3,038 |
| 04/18/2023 | 3,082 | 3,082 | 3,036 | 3,036 |
| 04/19/2023 | 3,030 | 3,051.18 | 3,008 | 3,042 |
| 04/20/2023 | 3,030 | 3,030 | 2,940 | 2,968 |
| 04/21/2023 | 2,948 | 2,968 | 2,910 | 2,960 |
| 04/24/2023 | 2,962 | 2,962 | 2,916 | 2,920 |
| 04/25/2023 | 2,890 | 2,916 | 2,838.29 | 2,892 |
| 04/26/2023 | 2,902 | 2,902 | 2,834 | 2,900 |
| 04/27/2023 | 2,870 | 2,912 | 2,820 | 2,846 |
| 04/28/2023 | 2,870 | 2,948 | 2,864 | 2,942 |
| 05/02/2023 | 2,958 | 2,966 | 2,906 | 2,910 |
| 05/03/2023 | 2,926 | 2,954 | 2,908.7 | 2,944 |
| 05/04/2023 | 2,902 | 2,936 | 2,888 | 2,900 |
| 05/05/2023 | 2,912 | 2,942 | 2,894 | 2,942 |
| 05/09/2023 | 2,950 | 2,970 | 2,926 | 2,938 |
| 05/10/2023 | 2,936 | 2,951.99 | 2,898 | 2,914 |
| 05/11/2023 | 2,916 | 3,036 | 2,912 | 3,022 |
| 05/12/2023 | 3,018 | 3,024 | 2,970 | 2,980 |
| 05/15/2023 | 3,002 | 3,020 | 2,966 | 2,984 |
| 05/16/2023 | 2,984 | 3,028 | 2,978 | 2,994 |
| 05/17/2023 | 3,004 | 3,036 | 2,936 | 2,938 |
| 05/18/2023 | 2,966 | 3,006 | 2,944 | 2,976 |
| 05/19/2023 | 2,968 | 3,008 | 2,968 | 2,990 |
| 05/22/2023 | 2,998 | 3,000 | 2,964 | 2,994 |
| 05/23/2023 | 2,996 | 3,050 | 2,996 | 3,040 |
| 05/24/2023 | 3,004 | 3,016 | 2,942 | 2,958 |
| 05/25/2023 | 2,956 | 2,966 | 2,912 | 2,936 |
| 05/26/2023 | 2,966 | 2,978 | 2,952 | 2,966 |
| 05/30/2023 | 2,978 | 2,978 | 2,914 | 2,920 |
| 05/31/2023 | 2,900 | 2,908 | 2,838 | 2,854 |
| 06/01/2023 | 2,864 | 2,888 | 2,856 | 2,872 |
| 06/02/2023 | 2,892 | 2,982 | 2,890 | 2,970 |
| 06/05/2023 | 3,002 | 3,022 | 2,970 | 2,982 |
| 06/06/2023 | 2,952 | 3,020 | 2,952 | 3,020 |
| 06/07/2023 | 3,014 | 3,016 | 2,976 | 3,010 |
| 06/08/2023 | 3,068 | 3,068 | 2,982 | 2,982 |
| 06/09/2023 | 2,978 | 2,978 | 2,890 | 2,890 |
| 06/12/2023 | 2,916 | 2,922 | 2,878 | 2,882 |
| 06/13/2023 | 2,938 | 2,938 | 2,872 | 2,884 |
| 06/14/2023 | 2,894 | 2,938 | 2,890 | 2,932 |
| 06/15/2023 | 2,934 | 2,934 | 2,834 | 2,868 |
| 06/16/2023 | 2,864 | 2,896 | 2,852 | 2,866 |
| 06/19/2023 | 2,870 | 2,870 | 2,834 | 2,840 |
| 06/20/2023 | 2,832 | 2,836 | 2,782 | 2,818 |
| 06/21/2023 | 2,798 | 2,798 | 2,632 | 2,664 |
| 06/22/2023 | 2,732 | 2,732 | 2,620.41 | 2,656 |
| 06/23/2023 | 2,640 | 2,642 | 2,590 | 2,612 |
| 06/26/2023 | 2,586 | 2,616 | 2,556 | 2,606 |
| 06/27/2023 | 2,612 | 2,622 | 2,578 | 2,604 |
| 06/28/2023 | 2,630 | 2,636 | 2,584 | 2,596 |
| 06/29/2023 | 2,632 | 2,632 | 2,580 | 2,604 |
| 06/30/2023 | 2,622 | 2,640 | 2,606 | 2,628 |
| 07/03/2023 | 2,630 | 2,674.9 | 2,630 | 2,674 |
| 07/04/2023 | 2,708 | 2,708 | 2,665.8 | 2,688 |
| 07/05/2023 | 2,688 | 2,688 | 2,646 | 2,648 |
| 07/06/2023 | 2,650 | 2,668 | 2,588 | 2,612 |
| 07/07/2023 | 2,604 | 2,656 | 2,590 | 2,656 |
| 07/10/2023 | 2,636 | 2,662 | 2,636 | 2,648 |
| 07/11/2023 | 2,630 | 2,702 | 2,628 | 2,678 |
| 07/12/2023 | 2,690 | 2,822 | 2,686 | 2,796 |
| 07/13/2023 | 2,814 | 2,852 | 2,796 | 2,836 |
| 07/14/2023 | 2,830 | 2,886 | 2,810 | 2,870 |
| 07/17/2023 | 2,850 | 2,884 | 2,847.91 | 2,874 |
| 07/18/2023 | 2,864 | 2,908 | 2,858 | 2,900 |
| 07/19/2023 | 2,936 | 2,976 | 2,909.96 | 2,942 |
| 07/20/2023 | 2,940 | 3,000 | 2,892 | 2,970 |
| 07/21/2023 | 2,960 | 2,972 | 2,912 | 2,948 |
| 07/24/2023 | 2,942 | 2,980 | 2,939.6 | 2,958 |
| 07/25/2023 | 2,952 | 3,050 | 2,952 | 3,024 |
| 07/26/2023 | 3,038 | 3,040 | 3,008 | 3,030 |
| 07/27/2023 | 3,034 | 3,128 | 3,034 | 3,100 |
| 07/28/2023 | 3,096 | 3,112 | 3,066 | 3,112 |
| 07/31/2023 | 3,058 | 3,118 | 3,058 | 3,102 |
| 08/01/2023 | 3,088 | 3,088 | 3,050 | 3,060 |
| 08/02/2023 | 2,950 | 3,153.07 | 2,894 | 3,116 |
| 08/03/2023 | 3,090 | 3,144 | 3,078 | 3,136 |
| 08/04/2023 | 3,132 | 3,248 | 3,132 | 3,242 |
| 08/07/2023 | 3,202 | 3,250.26 | 3,180.92 | 3,212 |
| 08/08/2023 | 3,148 | 3,210 | 3,142 | 3,192 |
| 08/09/2023 | 3,206 | 3,226 | 3,184 | 3,198 |
| 08/10/2023 | 3,224 | 3,224 | 3,148 | 3,184 |
| 08/11/2023 | 3,164 | 3,172 | 3,116 | 3,126 |
| 08/14/2023 | 3,134 | 3,166.92 | 3,128 | 3,130 |
| 08/15/2023 | 3,156 | 3,160 | 3,084 | 3,100 |
| 08/16/2023 | 3,070 | 3,131.16 | 3,070 | 3,120 |
| 08/17/2023 | 3,050 | 3,117.2 | 3,050 | 3,102 |
| 08/18/2023 | 3,086 | 3,096 | 3,026 | 3,044 |
| 08/21/2023 | 3,074 | 3,086 | 3,040 | 3,048 |
| 08/22/2023 | 3,046 | 3,102 | 3,042 | 3,082 |
| 08/23/2023 | 3,116 | 3,116 | 3,070 | 3,096 |
| 08/24/2023 | 3,132 | 3,144 | 3,086 | 3,092 |
| 08/25/2023 | 3,092 | 3,168 | 3,092 | 3,148 |
| 08/29/2023 | 3,182 | 3,304 | 3,182 | 3,288 |
| 08/30/2023 | 3,306 | 3,346 | 3,295.72 | 3,316 |
| 08/31/2023 | 3,336 | 3,366 | 3,314 | 3,324 |
| 09/01/2023 | 3,338 | 3,340 | 3,280 | 3,292 |
| 09/04/2023 | 3,316 | 3,341.5 | 3,258 | 3,276 |
| 09/05/2023 | 3,246 | 3,266 | 3,222.86 | 3,254 |
| 09/06/2023 | 3,216 | 3,228 | 3,178 | 3,218 |
| 09/07/2023 | 3,224 | 3,274 | 3,074 | 3,096 |
| 09/08/2023 | 3,090 | 3,100 | 2,950 | 2,998 |
| 09/11/2023 | 3,000 | 3,096 | 3,000 | 3,068 |
| 09/12/2023 | 2,708 | 2,834 | 2,680 | 2,768 |
| 09/13/2023 | 2,736 | 2,818 | 2,706 | 2,780 |
| 09/14/2023 | 2,772 | 2,900.58 | 2,772 | 2,860 |
| 09/15/2023 | 2,908 | 2,942 | 2,868 | 2,886 |
| 09/18/2023 | 2,880 | 2,896 | 2,846 | 2,868 |
| 09/19/2023 | 2,878 | 2,930.5 | 2,828 | 2,900 |
| 09/20/2023 | 2,902 | 3,006.11 | 2,784 | 2,786 |
| 09/21/2023 | 2,760 | 2,780.63 | 2,740 | 2,758 |
| 09/22/2023 | 2,738 | 2,758 | 2,712 | 2,720 |
| 09/25/2023 | 2,730 | 2,768 | 2,716 | 2,744 |
| 09/26/2023 | 2,770 | 2,786 | 2,734 | 2,774 |
| 09/27/2023 | 2,786 | 2,786 | 2,720 | 2,724 |
| 09/28/2023 | 2,722 | 2,732 | 2,649.06 | 2,730 |
| 09/29/2023 | 2,724 | 2,744 | 2,698 | 2,730 |
| 10/02/2023 | 2,714 | 2,736 | 2,676 | 2,678 |
| 10/03/2023 | 2,702 | 2,702 | 2,622 | 2,652 |
| 10/04/2023 | 2,642 | 2,740.18 | 2,642 | 2,716 |
| 10/05/2023 | 2,690 | 2,748 | 2,690 | 2,710 |
| 10/06/2023 | 2,720 | 2,748 | 2,684 | 2,718 |
| 10/09/2023 | 2,650 | 2,717.91 | 2,650 | 2,690 |
| 10/10/2023 | 2,718 | 2,780 | 2,694 | 2,764 |
| 10/11/2023 | 2,758 | 2,768 | 2,734 | 2,738 |
| 10/12/2023 | 2,742 | 2,786 | 2,742 | 2,764 |
| 10/13/2023 | 2,770 | 2,782 | 2,742 | 2,754 |
| 10/16/2023 | 2,784 | 2,806 | 2,738 | 2,746 |
| 10/17/2023 | 2,742 | 2,753 | 2,714 | 2,740 |
| 10/18/2023 | 2,778 | 2,780 | 2,694 | 2,748 |
| 10/19/2023 | 2,738 | 2,750 | 2,668 | 2,668 |
| 10/20/2023 | 2,638 | 2,652 | 2,576 | 2,576 |
| 10/23/2023 | 2,578 | 2,578 | 2,528 | 2,554 |
| 10/24/2023 | 2,532 | 2,588 | 2,528 | 2,582 |
| 10/25/2023 | 2,578 | 2,630 | 2,574 | 2,594 |
| 10/26/2023 | 2,610 | 2,628 | 2,572 | 2,612 |
| 10/27/2023 | 2,630 | 2,678 | 2,596 | 2,652 |
| 10/30/2023 | 2,666 | 2,712 | 2,612 | 2,640 |
| 10/31/2023 | 2,650 | 2,710 | 2,634 | 2,684 |
| 11/01/2023 | 2,750 | 2,772 | 2,628 | 2,700 |
| 11/02/2023 | 2,720 | 2,778 | 2,682 | 2,746 |
| 11/03/2023 | 2,760 | 2,800 | 2,728 | 2,798 |
| 11/06/2023 | 2,790 | 2,810 | 2,768 | 2,768 |
| 11/07/2023 | 2,822 | 2,844 | 2,752 | 2,788 |
| 11/08/2023 | 2,796 | 2,804 | 2,758 | 2,772 |
| 11/09/2023 | 2,762 | 2,854 | 2,762 | 2,840 |
| 11/10/2023 | 2,844 | 2,892 | 2,798 | 2,826 |
| 11/13/2023 | 2,848 | 2,896 | 2,798 | 2,810 |
| 11/14/2023 | 2,796 | 2,810 | 2,758 | 2,794 |
| 11/15/2023 | 2,848 | 2,889 | 2,782 | 2,858 |
| 11/16/2023 | 2,856 | 2,904 | 2,736 | 2,746 |
| 11/17/2023 | 2,748 | 2,796 | 2,746 | 2,788 |
| 11/20/2023 | 2,796 | 2,828 | 2,692 | 2,700 |
| 11/21/2023 | 2,688 | 2,720 | 2,666.88 | 2,670 |
| 11/22/2023 | 2,654 | 2,716 | 2,640 | 2,712 |
| 11/23/2023 | 2,722 | 2,752.8 | 2,694 | 2,730 |
| 11/24/2023 | 2,732 | 2,772 | 2,730 | 2,734 |
| 11/27/2023 | 2,760 | 2,774 | 2,706 | 2,706 |
| 11/28/2023 | 2,724 | 2,824 | 2,724 | 2,790 |
| 11/29/2023 | 2,798 | 2,874 | 2,764 | 2,872 |
| 11/30/2023 | 2,876 | 3,016 | 2,870 | 3,008 |
| 12/01/2023 | 3,008 | 3,080 | 2,940 | 3,080 |
| 12/04/2023 | 3,044 | 3,098 | 3,008 | 3,030 |
| 12/05/2023 | 3,016 | 3,026 | 2,952 | 2,980 |
| 12/06/2023 | 2,992 | 3,006 | 2,962 | 3,006 |
| 12/07/2023 | 3,002 | 3,038 | 2,972 | 3,022 |
| 12/08/2023 | 3,028 | 3,044 | 2,998 | 3,038 |
| 12/11/2023 | 3,040 | 3,074 | 3,024 | 3,024 |
| 12/12/2023 | 3,044 | 3,050 | 3,004 | 3,012 |
| 12/13/2023 | 3,020 | 3,020 | 2,984 | 3,000 |
| 12/14/2023 | 3,060 | 3,170 | 3,010 | 3,142 |
| 12/15/2023 | 3,148 | 3,184 | 3,126 | 3,144 |
| 12/18/2023 | 3,118 | 3,158 | 3,100 | 3,152 |
| 12/19/2023 | 3,140 | 3,172 | 3,138 | 3,172 |
| 12/20/2023 | 3,194 | 3,194 | 3,150 | 3,182 |
| 12/21/2023 | 3,192 | 3,216 | 3,164.94 | 3,198 |
| 12/22/2023 | 3,194 | 3,194 | 3,098 | 3,186 |
| 12/27/2023 | 3,192 | 3,194 | 3,138 | 3,152 |
| 12/28/2023 | 3,174 | 3,180 | 3,110 | 3,124 |
| 12/29/2023 | 3,116 | 3,132 | 3,106 | 3,120 |