Kingspan Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.50	101.60	96.450	96.450	96.450	529,861
2026-10-15	100.00	100.20	96.250	99.050	99.050	629,465
2026-10-14	103.40	103.60	101.40	101.50	101.50	310,487
2026-10-13	101.70	103.80	100.50	103.00	103.00	518,573
2026-10-12	100.00	101.80	99.600	101.80	101.80	317,657
2026-10-09	99.750	99.950	98.600	99.400	99.400	177,033
2026-10-08	98.500	98.900	96.500	98.900	98.900	244,522
2026-10-07	101.10	101.20	99.050	99.600	99.600	312,054
2026-10-06	103.50	104.40	101.30	101.50	101.50	302,772
2026-10-05	102.40	103.00	101.00	102.70	102.70	241,303
2026-10-02	99.850	103.20	99.500	102.50	102.50	392,199
2026-10-01	102.00	102.20	99.200	99.700	99.700	602,701
2026-09-30	102.30	102.80	101.30	102.10	102.10	626,829
2026-09-29	98.900	102.30	98.150	102.30	102.30	408,245
2026-09-28	97.900	99.450	97.600	98.500	98.500	202,950
2026-09-25	97.400	98.250	96.450	97.050	97.050	150,299
2026-09-24	95.700	97.650	95.050	96.250	96.250	185,113
2026-09-23	99.600	99.600	97.250	97.250	97.250	234,587
2026-09-22	97.550	100.40	97.250	99.400	99.400	272,351
2026-09-21	96.750	98.550	96.100	97.800	97.800	196,275
2026-09-18	97.050	97.700	95.800	96.500	96.500	630,327
2026-09-17	98.000	98.350	96.750	96.750	96.750	359,118
2026-09-16	97.850	98.400	97.000	97.550	97.550	260,465
2026-09-15	95.550	97.200	94.550	97.200	97.200	534,146
2026-09-14	101.10	101.20	95.600	96.150	96.150	377,426
2026-09-11	102.80	103.60	102.20	102.50	102.50	529,066
2026-09-10	104.20	104.80	101.80	102.40	102.40	294,802
2026-09-09	106.30	106.60	102.40	104.10	104.10	336,766
2026-09-08	103.00	106.20	102.20	105.30	105.30	222,153
2026-09-07	102.30	103.50	102.20	103.50	103.50	153,362
2026-09-04	103.50	103.50	101.00	102.70	102.70	195,475
2026-09-03	100.00	102.20	99.550	102.20	102.20	153,429
2026-09-02	100.80	101.70	99.300	100.60	100.33	330,880
2026-09-01	102.20	102.40	100.20	101.30	101.03	322,257
2026-08-31	102.50	103.20	102.00	102.50	102.22	440,582
2026-08-28	104.30	104.50	102.00	102.10	101.83	472,044
2026-08-27	102.50	104.10	102.50	104.00	103.72	275,700
2026-08-26	101.80	103.90	101.80	102.80	102.52	225,420
2026-08-25	101.30	103.20	100.40	102.30	102.02	276,828
2026-08-24	100.00	101.70	100.00	100.80	100.53	230,788
2026-08-21	100.60	102.00	100.40	100.60	100.33	166,652
2026-08-20	102.30	102.60	99.150	100.70	100.43	370,882
2026-08-19	101.00	102.70	99.550	101.90	101.63	361,326
2026-08-18	101.00	102.30	98.800	99.050	98.783	401,166
2026-08-17	101.50	102.00	100.00	100.00	99.731	303,764
2026-08-14	103.80	103.80	100.50	101.40	101.13	541,909
2026-08-13	104.00	105.00	102.70	102.90	102.62	422,980
2026-08-12	102.00	105.30	101.90	103.80	103.52	805,758
2026-08-11	95.050	97.450	94.300	96.500	96.240	555,062
2026-08-10	96.500	98.000	94.950	95.250	94.993	547,267
2026-08-07	88.550	97.850	88.550	96.100	95.841	1,446,069
2026-08-06	83.500	84.300	80.650	81.550	81.330	493,313
2026-08-05	83.550	83.850	82.450	83.750	83.524	455,145
2026-08-04	81.900	83.500	81.400	83.500	83.275	289,649
2026-08-03	81.300	82.250	80.100	81.300	81.081	218,304
2026-07-31	78.800	82.350	78.800	80.250	80.034	385,216
2026-07-30	76.250	78.850	75.600	78.600	78.388	270,281
2026-07-29	78.000	78.000	75.750	76.050	75.845	189,804
2026-07-28	75.750	78.200	75.650	77.600	77.391	260,983
2026-07-27	77.200	78.600	75.600	75.600	75.396	242,444

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2710 EUR
2026-04-09	0.2920 EUR
2025-09-04	0.2630 EUR
2025-04-10	0.2850 EUR
2024-09-05	0.2630 EUR
2024-04-11	0.2660 EUR
2023-09-07	0.2630 EUR
2023-04-13	0.2380 EUR
2022-09-08	0.2560 EUR
2022-03-24	0.2600 EUR
2021-09-09	0.1990 EUR
2021-03-25	0.2060 EUR
2020-03-26	0.3350 EUR
2019-09-05	0.1300 EUR
2019-03-28	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.