Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	84.900	87.700	83.650	87.600	86.044	388,818
2024-06-11	85.800	86.250	84.350	84.600	83.097	303,958
2024-06-10	85.550	86.800	84.950	85.500	83.981	399,727
2024-06-07	86.500	87.200	85.800	86.800	85.258	246,363
2024-06-06	89.000	89.400	86.250	86.550	85.013	312,190
2024-06-05	89.650	90.000	87.950	88.450	86.879	336,429
2024-06-04	87.950	89.100	87.150	88.350	86.781	260,668
2024-06-03	89.200	90.350	88.350	88.800	87.223	239,371
2024-05-31	90.300	90.900	88.050	88.200	86.633	587,030
2024-05-30	89.000	90.600	89.000	90.400	88.794	264,945
2024-05-29	89.700	90.100	89.100	89.700	88.107	256,795
2024-05-28	91.500	91.650	90.000	90.000	88.401	222,648
2024-05-27	90.000	92.150	89.800	91.450	89.826	184,310
2024-05-24	89.400	91.300	89.400	90.950	89.335	306,484
2024-05-23	88.450	90.750	88.450	90.500	88.892	242,063
2024-05-22	88.150	89.150	87.900	88.550	86.977	271,700
2024-05-21	89.800	90.900	89.250	89.500	87.910	299,805
2024-05-20	89.150	90.450	89.150	90.250	88.647	155,845
2024-05-17	89.600	89.900	89.000	89.000	87.419	282,539
2024-05-16	90.350	91.050	90.050	90.050	88.450	429,224
2024-05-15	88.450	91.150	88.450	90.500	88.892	369,286
2024-05-14	89.300	89.450	88.050	89.200	87.616	181,679
2024-05-13	89.400	90.850	88.300	88.550	86.977	290,177
2024-05-10	89.650	90.450	87.750	89.150	87.566	283,110
2024-05-09	89.700	90.500	88.550	90.500	88.892	275,952
2024-05-08	88.000	89.800	87.950	89.600	88.008	313,384
2024-05-07	87.500	88.350	87.050	88.100	86.535	280,506
2024-05-03	83.600	88.200	83.200	86.850	85.307	535,966
2024-05-02	84.100	85.150	82.750	83.150	81.673	455,333
2024-04-30	83.700	85.150	83.000	83.850	82.361	286,493
2024-04-29	86.850	87.650	83.700	83.700	82.213	343,935
2024-04-26	83.000	86.450	82.200	86.250	84.718	596,892
2024-04-25	82.400	83.700	80.900	82.500	81.035	490,433
2024-04-24	83.450	84.450	82.350	82.700	81.231	245,191
2024-04-23	82.100	83.600	81.250	83.300	81.820	207,609
2024-04-22	81.700	82.000	80.350	81.450	80.003	164,648
2024-04-19	79.850	82.000	79.400	81.350	79.905	312,216
2024-04-18	81.150	81.150	79.650	80.950	79.512	149,433
2024-04-17	81.700	83.000	80.150	80.900	79.463	185,843
2024-04-16	82.050	82.950	81.150	82.050	80.593	230,808
2024-04-15	83.000	84.300	82.900	83.200	81.722	168,038
2024-04-12	84.250	84.750	82.300	82.900	81.427	186,284
2024-04-11	83.550	83.850	82.200	83.200	81.722	78,448
2024-04-10	83.700	84.700	81.600	83.900	82.148	127,154
2024-04-09	84.100	84.150	82.850	83.300	81.561	160,589
2024-04-08	84.700	85.400	84.050	84.550	82.785	97,548
2024-04-05	82.800	85.300	82.650	84.850	83.079	135,841
2024-04-04	85.500	85.600	83.800	84.050	82.295	184,433
2024-04-03	82.950	85.950	82.000	85.350	83.568	173,040
2024-04-02	83.500	85.250	82.450	83.000	81.267	336,792
2024-03-28	84.320	85.560	84.200	84.460	82.697	297,560
2024-03-27	83.800	84.860	83.560	84.380	82.618	196,334
2024-03-26	84.240	84.240	82.780	83.800	82.051	224,236
2024-03-25	83.840	83.900	82.140	83.000	81.267	208,918
2024-03-22	83.740	84.800	83.460	84.280	82.521	135,975
2024-03-21	84.580	85.240	82.960	84.040	82.286	202,494
2024-03-20	83.080	84.560	82.720	83.780	82.031	170,926
2024-03-19	82.880	83.800	80.960	83.360	81.620	286,310
2024-03-18	83.200	83.820	82.640	83.000	81.267	109,666
2024-03-15	83.140	84.980	82.520	83.180	81.443	527,102

← NewerPage 11 of 22 · 1,276 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.