Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	70.440	70.640	68.920	69.260	67.814	128,021
2023-09-21	71.580	71.760	70.000	70.200	68.734	184,411
2023-09-20	70.800	72.480	70.600	72.000	70.497	200,179
2023-09-19	71.500	71.540	69.800	70.560	69.087	260,860
2023-09-18	72.600	72.760	70.720	71.600	70.105	188,431
2023-09-15	71.780	73.200	71.680	72.260	70.751	999,770
2023-09-14	71.000	72.000	69.120	71.160	69.674	471,032
2023-09-13	69.360	69.880	67.740	68.300	66.874	439,893
2023-09-12	73.560	73.560	70.200	70.220	68.754	335,439
2023-09-11	72.700	74.000	72.000	73.300	71.770	355,222
2023-09-08	74.160	74.300	72.740	73.640	72.103	139,180
2023-09-07	74.400	74.900	73.940	73.980	72.436	253,840
2023-09-06	75.020	75.800	74.040	75.140	73.314	258,330
2023-09-05	74.860	76.300	74.500	75.860	74.016	188,105
2023-09-04	78.200	78.500	77.180	77.420	75.538	97,069
2023-09-01	77.360	78.500	76.600	77.500	75.616	178,473
2023-08-31	76.940	78.360	76.680	78.080	76.182	540,308
2023-08-30	76.900	77.500	75.700	77.100	75.226	149,243
2023-08-29	76.640	77.340	75.260	76.880	75.012	282,358
2023-08-28	74.560	76.540	74.480	76.200	74.348	133,761
2023-08-25	74.160	75.180	73.800	73.860	72.065	169,111
2023-08-24	74.500	75.100	73.920	74.580	72.767	266,374
2023-08-23	74.420	74.420	72.940	73.940	72.143	272,588
2023-08-22	72.860	74.200	72.860	73.900	72.104	295,369
2023-08-21	73.880	74.000	72.320	72.320	70.562	114,312
2023-08-18	73.700	74.180	71.440	73.220	71.440	431,190
2023-08-17	74.900	75.420	72.560	72.760	70.992	957,457
2023-08-16	74.840	75.860	74.240	75.340	73.509	361,656
2023-08-15	75.660	76.120	74.600	75.120	73.294	429,620
2023-08-14	74.900	75.760	74.500	75.540	73.704	306,103
2023-08-11	74.820	76.120	74.340	74.920	73.099	811,095
2023-08-10	75.120	75.980	74.700	75.300	73.470	556,754
2023-08-09	75.680	76.060	74.900	75.220	73.392	494,319
2023-08-08	74.000	74.960	74.000	74.720	72.904	194,571
2023-08-07	74.460	74.800	73.620	74.600	72.787	126,523
2023-08-04	74.160	75.320	73.000	74.800	72.982	284,921
2023-08-03	73.900	74.100	72.920	73.600	71.811	439,309
2023-08-02	72.500	74.740	72.000	74.000	72.202	392,418
2023-08-01	72.780	73.200	72.100	73.000	71.226	157,063
2023-07-31	72.560	73.300	72.140	73.000	71.226	167,504
2023-07-28	72.320	73.160	71.520	72.940	71.167	122,846
2023-07-27	71.020	73.720	70.620	73.100	71.323	322,112
2023-07-26	71.940	72.000	70.380	70.620	68.904	232,878
2023-07-25	69.600	71.980	69.600	71.980	70.231	322,192
2023-07-24	69.720	71.060	69.480	70.000	68.299	401,265
2023-07-21	69.600	70.800	69.000	70.460	68.748	182,804
2023-07-20	71.280	72.800	70.020	70.440	68.728	231,201
2023-07-19	72.400	73.260	71.520	72.160	70.406	422,273
2023-07-18	70.000	72.080	69.800	71.480	69.743	671,487
2023-07-17	69.020	70.120	68.400	70.000	68.299	261,878
2023-07-14	68.680	69.880	68.580	69.440	67.752	228,741
2023-07-13	68.720	69.000	67.540	68.760	67.089	427,347
2023-07-12	67.000	69.440	66.400	68.440	66.777	783,844
2023-07-11	62.500	66.580	61.380	66.340	64.728	891,485
2023-07-10	56.500	57.800	56.220	57.340	55.946	246,228
2023-07-07	56.560	57.520	55.860	57.040	55.654	436,704
2023-07-06	55.500	59.880	55.500	56.380	55.010	673,608
2023-07-05	58.360	59.040	58.200	58.780	57.351	261,934
2023-07-04	60.000	60.540	59.220	59.500	58.054	123,154
2023-07-03	61.200	61.200	60.160	60.240	58.776	151,214

← NewerPage 14 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.