Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	74.850	76.350	74.450	76.100	75.895	246,117
2026-07-23	76.150	76.500	74.400	74.950	74.748	205,766
2026-07-22	75.900	76.850	75.250	76.400	76.194	225,279
2026-07-21	76.600	76.600	74.850	76.300	76.095	275,994
2026-07-20	76.000	77.200	75.950	76.450	76.244	301,005
2026-07-17	77.900	78.050	76.200	76.650	76.444	298,114
2026-07-16	77.600	78.200	76.600	77.850	77.640	323,117
2026-07-15	77.800	78.800	76.850	78.050	77.840	504,384
2026-07-14	77.750	77.950	76.450	77.200	76.992	306,209
2026-07-13	79.300	79.500	78.050	78.050	77.840	160,021
2026-07-10	78.850	80.200	78.400	79.550	79.336	242,741
2026-07-09	77.950	78.750	76.950	78.750	78.538	329,239
2026-07-08	77.850	78.050	75.150	76.450	76.244	377,660
2026-07-07	81.100	81.250	78.000	78.000	77.790	295,817
2026-07-06	81.350	81.350	79.550	80.750	80.533	247,282
2026-07-03	80.350	81.650	79.550	81.650	81.430	422,429
2026-07-02	78.100	80.250	78.000	79.200	78.987	612,950
2026-07-01	79.900	80.350	76.750	78.750	78.538	1,073,193
2026-06-30	80.550	81.350	79.000	79.950	79.735	568,974
2026-06-29	81.750	82.100	79.100	79.350	79.136	486,893
2026-06-26	83.950	84.650	81.550	81.550	81.330	458,161
2026-06-25	84.950	85.550	83.900	84.200	83.973	572,112
2026-06-24	82.250	84.150	81.650	83.900	83.674	375,650
2026-06-23	84.400	84.400	81.850	81.850	81.630	485,619
2026-06-22	84.800	85.000	83.700	84.850	84.621	592,347
2026-06-19	86.600	86.600	84.850	84.850	84.621	622,797
2026-06-18	87.350	87.700	85.150	86.950	86.716	443,199
2026-06-17	86.750	87.900	86.450	87.300	87.065	302,941
2026-06-16	84.500	87.450	84.450	86.850	86.616	373,487
2026-06-15	85.000	88.000	84.450	84.450	84.223	321,173
2026-06-12	83.350	84.500	82.800	84.050	83.824	270,140
2026-06-11	80.450	81.550	79.450	81.550	81.330	480,991
2026-06-10	82.750	82.950	80.300	80.300	80.084	358,127
2026-06-09	81.000	84.000	80.900	82.400	82.178	536,001
2026-06-08	80.800	81.650	79.750	81.250	81.031	309,649
2026-06-05	81.300	82.350	80.850	81.900	81.679	314,469
2026-06-04	82.050	83.300	80.250	81.200	80.981	368,807
2026-06-03	76.950	82.950	76.700	82.200	81.979	566,108
2026-06-02	76.150	77.600	75.900	77.250	77.042	259,166
2026-06-01	79.300	79.600	74.950	75.950	75.745	446,230
2026-05-29	78.800	81.100	78.300	78.600	78.388	1,467,485
2026-05-28	77.400	78.700	76.850	78.100	77.890	244,590
2026-05-27	76.500	78.300	76.500	77.700	77.491	244,696
2026-05-26	76.400	77.200	76.100	76.650	76.444	248,891
2026-05-25	74.800	76.700	74.750	76.650	76.444	93,035
2026-05-22	74.800	74.800	73.400	73.750	73.551	324,399
2026-05-21	72.650	74.100	71.900	73.400	73.202	361,800
2026-05-20	71.000	73.250	70.550	72.400	72.205	492,820
2026-05-19	73.800	74.550	70.850	71.550	71.357	354,375
2026-05-18	73.000	74.100	71.450	73.750	73.551	316,046
2026-05-15	75.050	75.550	73.250	73.250	73.053	278,972
2026-05-14	76.050	76.150	75.100	76.150	75.945	344,747
2026-05-13	76.300	76.650	73.850	74.950	74.748	348,776
2026-05-12	76.550	77.300	75.250	76.000	75.795	371,689
2026-05-11	77.600	79.350	76.900	77.550	77.341	512,797
2026-05-08	78.300	79.300	77.600	77.950	77.740	447,353
2026-05-07	79.550	82.300	79.150	79.150	78.937	558,360
2026-05-06	78.000	81.050	77.650	78.850	78.638	543,854
2026-05-05	80.000	80.000	76.550	76.750	76.543	671,209
2026-04-30	77.600	80.650	77.350	78.650	78.438	430,177

← NewerPage 2 of 3 · 128 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.