Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	59.860	61.280	59.700	60.900	59.420	618,233
2023-06-29	58.980	59.980	58.860	59.540	58.093	246,244
2023-06-28	58.640	60.180	58.640	59.160	57.722	356,321
2023-06-27	57.620	58.400	57.300	58.240	56.825	294,499
2023-06-26	57.500	57.740	56.660	57.200	55.810	352,497
2023-06-23	56.000	57.900	55.960	57.160	55.771	297,156
2023-06-22	56.720	57.500	56.200	57.500	56.103	431,785
2023-06-21	58.420	58.420	55.840	56.460	55.088	823,395
2023-06-20	59.220	59.220	57.620	57.800	56.395	415,593
2023-06-19	61.000	61.560	59.160	59.420	57.976	222,511
2023-06-16	63.120	63.120	60.320	60.320	58.854	1,558,418
2023-06-15	63.440	64.900	62.020	63.060	61.527	236,169
2023-06-14	63.600	64.580	63.600	63.760	62.210	614,423
2023-06-13	64.100	64.460	63.040	63.780	62.230	179,771
2023-06-12	63.500	63.900	62.480	63.480	61.937	182,725
2023-06-09	63.000	63.700	62.300	62.320	60.805	197,270
2023-06-08	64.300	65.280	63.340	63.800	62.249	236,117
2023-06-07	64.160	64.880	63.440	64.500	62.932	181,250
2023-06-06	63.760	65.000	63.280	64.340	62.776	170,838
2023-06-05	64.940	64.940	63.480	63.660	62.113	193,991
2023-06-02	62.660	64.440	62.660	63.940	62.386	144,821
2023-06-01	62.560	62.720	61.200	62.300	60.786	153,995
2023-05-31	61.560	63.360	60.660	62.080	60.571	602,156
2023-05-30	62.500	63.980	62.100	62.380	60.864	212,685
2023-05-29	63.500	63.980	62.700	63.320	61.781	50,126
2023-05-26	63.500	63.540	62.300	63.300	61.762	103,684
2023-05-25	62.800	63.500	61.580	63.120	61.586	138,264
2023-05-24	62.380	63.240	61.400	62.140	60.630	153,330
2023-05-23	64.660	65.020	63.240	63.240	61.703	162,442
2023-05-22	64.940	65.300	64.040	64.940	63.362	103,956
2023-05-19	64.260	65.600	64.140	65.100	63.518	188,694
2023-05-18	63.640	64.660	63.300	63.860	62.308	267,429
2023-05-17	62.700	63.140	62.280	63.040	61.508	90,000
2023-05-16	62.940	63.700	61.960	62.680	61.157	148,023
2023-05-15	63.500	63.580	62.180	63.220	61.684	149,669
2023-05-12	63.400	63.460	61.620	62.940	61.410	165,758
2023-05-11	61.000	63.340	61.000	62.220	60.708	214,394
2023-05-10	61.560	62.280	60.260	61.420	59.927	167,054
2023-05-09	62.300	64.000	60.840	61.840	60.337	270,054
2023-05-08	61.640	62.480	60.860	62.200	60.688	71,681
2023-05-05	61.380	61.600	60.360	61.420	59.927	125,710
2023-05-04	60.820	61.660	60.260	60.860	59.381	276,905
2023-05-03	61.640	62.620	60.780	61.040	59.557	144,247
2023-05-02	63.020	63.540	61.140	61.200	59.713	234,241
2023-04-28	62.000	64.440	60.600	62.700	61.176	784,773
2023-04-27	58.900	61.180	58.100	60.660	59.186	411,365
2023-04-26	59.400	59.400	57.740	59.100	57.664	226,328
2023-04-25	60.240	60.520	59.100	59.620	58.171	220,757
2023-04-24	60.900	61.320	60.260	60.740	59.264	245,185
2023-04-21	62.000	62.000	59.640	60.800	59.322	302,686
2023-04-20	60.900	61.100	60.000	61.100	59.615	191,614
2023-04-19	61.060	61.580	60.320	60.980	59.498	118,946
2023-04-18	60.840	63.140	60.800	61.460	59.966	164,619
2023-04-17	61.220	62.520	60.120	60.840	59.361	211,533
2023-04-14	58.260	59.640	58.120	59.400	57.956	210,772
2023-04-13	57.560	58.460	57.340	58.100	56.688	167,744
2023-04-12	57.240	57.800	55.840	57.220	55.597	289,041
2023-04-11	56.380	57.220	55.920	57.220	55.597	327,992
2023-04-06	57.440	58.680	55.560	55.920	54.334	614,527
2023-04-05	60.800	60.800	56.520	56.520	54.917	769,621

← NewerPage 15 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.