Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	80.650	81.350	77.900	77.950	76.565	214,775
2024-09-02	78.650	80.600	77.800	80.400	78.972	182,125
2024-08-30	78.950	79.600	78.100	78.700	77.302	850,305
2024-08-29	77.800	79.300	77.650	79.050	77.646	527,462
2024-08-28	78.300	79.000	78.100	78.150	76.762	259,133
2024-08-27	79.400	80.000	77.850	77.850	76.467	172,852
2024-08-26	78.800	79.900	78.700	79.500	78.088	76,660
2024-08-23	78.100	79.300	77.500	78.950	77.548	322,737
2024-08-22	80.500	80.550	78.050	78.050	76.664	491,369
2024-08-21	81.050	81.700	80.400	80.400	78.972	285,757
2024-08-20	82.400	82.950	81.200	81.650	80.200	202,670
2024-08-19	81.200	82.550	80.750	82.100	80.642	227,431
2024-08-16	78.500	82.050	78.500	81.700	80.249	374,150
2024-08-15	81.750	82.150	80.550	82.100	80.642	241,705
2024-08-14	80.700	81.600	80.200	81.600	80.151	159,937
2024-08-13	81.100	81.650	79.850	80.550	79.119	150,830
2024-08-12	81.000	81.400	80.500	80.850	79.414	92,078
2024-08-09	80.000	81.500	79.900	80.550	79.119	112,196
2024-08-08	80.000	80.500	79.400	80.000	78.579	133,674
2024-08-07	80.350	81.850	80.350	81.050	79.610	170,227
2024-08-06	80.650	81.000	78.550	79.800	78.383	195,119
2024-08-05	77.750	80.400	76.550	79.850	78.432	171,980
2024-08-02	83.500	83.850	80.500	80.750	79.316	206,990
2024-08-01	86.150	87.050	84.650	85.100	83.588	161,034
2024-07-31	87.000	87.550	86.150	86.400	84.865	221,182
2024-07-30	84.450	86.750	84.450	85.950	84.423	267,735
2024-07-29	84.350	84.700	83.800	84.350	82.852	160,789
2024-07-26	81.550	84.450	81.550	83.650	82.164	219,924
2024-07-25	80.550	82.000	79.600	82.000	80.543	183,422
2024-07-24	82.700	84.500	81.700	82.300	80.838	256,514
2024-07-23	83.900	84.700	83.400	84.400	82.901	172,209
2024-07-22	84.500	84.950	83.200	83.600	82.115	255,904
2024-07-19	85.250	85.450	84.050	84.600	83.097	153,145
2024-07-18	84.050	88.000	83.850	86.150	84.620	255,400
2024-07-17	87.000	87.350	84.950	85.050	83.539	205,068
2024-07-16	85.900	87.450	85.500	87.450	85.897	132,749
2024-07-15	86.000	87.050	85.800	85.850	84.325	132,436
2024-07-12	85.950	86.950	85.250	86.550	85.013	141,989
2024-07-11	84.050	86.050	83.550	86.050	84.522	176,715
2024-07-10	83.200	83.550	82.450	83.500	82.017	163,073
2024-07-09	83.200	84.300	82.300	82.700	81.231	184,922
2024-07-08	83.550	83.850	82.500	83.700	82.213	166,071
2024-07-05	84.100	85.050	83.550	83.900	82.410	306,489
2024-07-04	83.300	84.400	83.100	83.800	82.312	166,096
2024-07-03	82.250	83.300	81.800	82.700	81.231	192,045
2024-07-02	79.100	81.500	78.650	81.450	80.003	544,786
2024-07-01	80.850	80.850	79.150	79.200	77.793	680,471
2024-06-28	80.800	80.800	79.050	79.500	78.088	326,066
2024-06-27	80.400	80.650	79.650	80.200	78.775	320,806
2024-06-26	81.600	82.600	80.350	80.500	79.070	488,218
2024-06-25	79.700	81.250	79.700	81.250	79.807	287,172
2024-06-24	80.000	80.600	78.000	80.200	78.775	215,862
2024-06-21	82.200	82.350	80.500	80.500	79.070	602,726
2024-06-20	82.300	83.400	82.250	82.700	81.231	227,708
2024-06-19	82.050	82.500	81.600	82.250	80.789	224,077
2024-06-18	81.950	82.350	81.200	81.800	80.347	260,153
2024-06-17	81.750	82.750	81.000	81.050	79.610	278,843
2024-06-14	85.550	85.750	80.750	81.050	79.610	384,158
2024-06-13	87.150	87.550	85.000	85.350	83.834	267,688
2024-06-12	84.900	87.700	83.650	87.600	86.044	388,818

← NewerPage 10 of 22 · 1,272 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.