Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	81.180	82.620	79.300	80.660	78.976	680,876
2023-12-14	75.000	79.700	74.980	79.700	78.036	386,513
2023-12-13	76.240	76.240	73.600	73.960	72.416	191,546
2023-12-12	75.180	75.620	74.280	74.820	73.258	151,832
2023-12-11	74.000	75.840	73.940	75.220	73.650	132,807
2023-12-08	73.220	74.320	72.500	74.080	72.533	166,763
2023-12-07	72.000	73.680	71.020	73.220	71.691	194,249
2023-12-06	71.920	73.820	71.260	72.960	71.437	130,703
2023-12-05	71.140	72.220	70.400	71.700	70.203	398,049
2023-12-04	72.040	72.740	70.560	71.340	69.851	213,981
2023-12-01	71.700	73.320	71.020	72.340	70.830	354,217
2023-11-30	71.500	72.940	70.520	72.800	71.280	754,538
2023-11-29	68.980	71.420	68.980	71.300	69.812	226,007
2023-11-28	68.500	70.200	68.500	69.860	68.402	106,255
2023-11-27	68.540	70.100	68.540	69.040	67.599	294,034
2023-11-24	69.480	69.860	68.780	69.860	68.402	119,058
2023-11-23	70.060	70.240	69.000	69.240	67.795	75,051
2023-11-22	69.180	70.960	68.500	69.780	68.323	139,813
2023-11-21	68.680	69.400	68.080	68.880	67.442	216,248
2023-11-20	69.020	69.740	68.080	69.040	67.599	168,613
2023-11-17	68.200	69.540	67.960	69.040	67.599	171,706
2023-11-16	68.580	69.000	67.440	67.920	66.502	201,630
2023-11-15	68.220	69.780	68.100	68.780	67.344	206,612
2023-11-14	65.640	68.660	65.460	68.060	66.639	289,564
2023-11-13	65.520	66.480	64.400	65.420	64.054	147,831
2023-11-10	65.100	66.240	64.760	66.080	64.700	118,465
2023-11-09	64.800	66.540	64.420	65.780	64.407	214,176
2023-11-08	65.120	65.780	64.100	64.920	63.565	175,345
2023-11-07	65.120	66.880	64.680	65.620	64.250	223,193
2023-11-06	68.000	68.560	65.000	65.700	64.328	499,089
2023-11-03	66.680	69.760	66.300	69.380	67.932	329,150
2023-11-02	63.380	67.540	63.380	66.260	64.877	311,312
2023-11-01	63.400	64.180	62.320	63.720	62.390	226,781
2023-10-31	62.120	63.700	62.120	63.480	62.155	446,007
2023-10-30	62.060	63.780	62.060	62.460	61.156	192,433
2023-10-27	61.500	63.020	60.640	62.640	61.332	140,500
2023-10-26	61.060	62.140	60.820	61.680	60.392	171,920
2023-10-25	62.740	62.760	61.000	62.040	60.745	120,178
2023-10-24	63.940	64.480	62.460	62.980	61.665	295,785
2023-10-23	62.440	63.640	61.740	62.880	61.567	300,961
2023-10-20	63.740	63.800	61.740	61.740	60.451	317,073
2023-10-19	64.500	65.880	64.160	64.160	62.821	301,866
2023-10-18	65.580	66.240	64.600	65.340	63.976	440,221
2023-10-17	66.820	67.840	64.460	65.620	64.250	1,016,741
2023-10-16	69.220	69.220	66.320	67.000	65.601	287,908
2023-10-13	69.740	70.020	67.940	67.940	66.522	319,010
2023-10-12	70.840	71.380	69.560	70.020	68.558	265,108
2023-10-11	71.380	71.620	68.940	70.880	69.400	341,284
2023-10-10	68.760	72.120	68.240	72.020	70.516	454,887
2023-10-09	69.700	70.900	68.680	69.280	67.834	183,046
2023-10-06	69.400	70.920	69.020	70.780	69.302	279,776
2023-10-05	69.760	70.120	66.800	68.620	67.187	343,582
2023-10-04	67.780	70.000	67.780	69.520	68.069	421,156
2023-10-03	69.220	69.540	67.800	68.340	66.913	596,445
2023-10-02	71.440	71.440	68.760	69.220	67.775	472,394
2023-09-29	70.480	72.420	70.300	70.960	69.479	325,686
2023-09-28	69.480	70.480	68.780	70.360	68.891	289,003
2023-09-27	69.360	69.360	68.360	68.980	67.540	324,330
2023-09-26	67.880	68.960	67.100	68.360	66.933	210,992
2023-09-25	68.920	69.840	67.420	67.780	66.365	242,817

← NewerPage 13 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.