Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	59.860	61.420	58.680	61.100	59.105	224,576
2022-07-21	57.980	60.240	57.920	59.980	58.022	367,802
2022-07-20	55.980	58.480	55.600	58.100	56.203	225,739
2022-07-19	54.660	56.160	54.160	55.640	53.823	260,549
2022-07-18	54.800	56.200	54.400	55.100	53.301	190,116
2022-07-15	52.160	55.060	51.860	54.000	52.237	548,256
2022-07-14	54.380	54.700	51.800	52.060	50.360	661,293
2022-07-13	55.500	55.940	53.100	54.720	52.933	443,356
2022-07-12	56.020	56.400	54.960	55.780	53.959	302,201
2022-07-11	57.700	58.380	56.340	56.420	54.578	194,932
2022-07-08	56.460	58.820	55.680	58.760	56.841	427,034
2022-07-07	55.840	56.900	54.960	56.460	54.617	321,422
2022-07-06	55.240	56.420	54.060	55.600	53.785	461,519
2022-07-05	57.040	58.140	53.940	54.400	52.624	431,549
2022-07-04	57.960	58.320	56.440	56.740	54.887	227,441
2022-07-01	56.440	58.720	56.000	58.000	56.106	349,603
2022-06-30	55.320	57.560	54.600	57.400	55.526	604,406
2022-06-29	59.320	59.340	56.020	56.020	54.191	416,139
2022-06-28	62.220	62.220	59.600	59.960	58.002	228,634
2022-06-27	59.280	61.220	59.200	61.060	59.066	1,084,694
2022-06-24	57.980	60.020	57.640	59.180	57.248	1,635,405
2022-06-23	56.000	58.700	55.600	57.620	55.739	297,945
2022-06-22	58.800	59.020	55.820	56.360	54.520	387,909
2022-06-21	61.320	63.220	59.100	59.100	57.170	367,694
2022-06-20	61.000	61.820	58.020	61.060	59.066	853,362
2022-06-17	66.500	68.900	66.140	68.900	66.650	859,995
2022-06-16	68.760	69.600	65.300	66.660	64.484	328,660
2022-06-15	70.780	71.160	68.980	69.020	66.766	330,977
2022-06-14	73.160	73.340	70.000	70.000	67.714	197,495
2022-06-13	73.800	73.800	71.400	72.480	70.113	300,332
2022-06-10	74.960	76.540	73.560	74.100	71.681	213,044
2022-06-09	76.900	77.280	75.760	75.900	73.422	256,108
2022-06-08	77.300	77.600	75.060	77.600	75.066	303,904
2022-06-07	75.060	76.020	73.880	75.120	72.667	122,375
2022-06-06	76.360	77.020	75.500	75.880	73.402	50,406
2022-06-03	78.400	78.400	75.280	75.880	73.402	71,591
2022-06-02	73.300	77.660	73.260	77.660	75.124	145,495
2022-06-01	76.700	76.800	73.000	73.000	70.617	297,116
2022-05-31	78.200	78.200	76.560	76.800	74.292	424,379
2022-05-30	77.200	79.160	76.680	78.620	76.053	183,309
2022-05-27	74.560	76.840	74.160	76.240	73.751	194,576
2022-05-26	72.620	74.500	72.180	73.980	71.565	228,413
2022-05-25	73.660	73.660	71.380	72.420	70.055	352,720
2022-05-24	72.520	73.940	71.940	72.480	70.113	240,100
2022-05-23	73.620	74.100	71.800	73.000	70.617	184,264
2022-05-20	72.920	75.320	72.460	72.680	70.307	321,627
2022-05-19	74.320	74.480	70.500	72.640	70.268	312,206
2022-05-18	76.800	78.160	74.360	75.360	72.899	282,228
2022-05-17	75.900	78.120	75.900	77.080	74.563	146,179
2022-05-16	77.360	77.360	74.740	75.340	72.880	187,036
2022-05-13	76.300	78.000	75.560	78.000	75.453	130,645
2022-05-12	75.000	76.300	72.800	75.160	72.706	284,378
2022-05-11	77.120	78.140	75.140	77.360	74.834	311,461
2022-05-10	78.380	79.780	76.100	76.100	73.615	300,651
2022-05-09	79.000	79.000	76.760	76.900	74.389	199,698
2022-05-06	80.660	80.880	75.700	78.660	76.092	335,673
2022-05-05	86.560	86.820	81.040	81.160	78.510	228,012
2022-05-04	86.600	86.600	81.780	83.500	80.774	543,646
2022-05-03	87.840	88.480	83.780	85.160	82.379	241,000
2022-04-29	92.500	93.360	87.780	89.060	86.152	533,511

← NewerPage 19 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.