Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	87.500	90.080	87.380	89.620	86.694	320,600
2022-04-27	85.100	86.880	83.700	86.480	83.656	406,303
2022-04-26	87.880	88.880	84.660	85.060	82.283	150,385
2022-04-25	88.300	89.840	86.720	87.020	84.179	242,914
2022-04-22	89.000	91.060	88.960	89.560	86.636	135,846
2022-04-21	89.340	92.820	88.900	90.880	87.913	213,957
2022-04-20	85.340	88.940	84.640	88.940	86.036	308,791
2022-04-19	85.860	86.340	84.240	85.640	82.844	218,937
2022-04-14	86.000	87.020	84.600	86.120	83.308	134,963
2022-04-13	84.100	85.040	81.840	85.040	82.263	261,299
2022-04-12	84.300	85.340	83.500	84.980	82.205	417,595
2022-04-11	86.580	86.700	84.660	85.180	82.399	197,827
2022-04-08	85.960	87.460	85.960	86.360	83.540	247,902
2022-04-07	85.600	86.500	83.500	85.480	82.689	329,478
2022-04-06	90.720	91.360	84.840	85.380	82.592	276,780
2022-04-05	91.500	92.760	90.440	91.020	88.048	224,480
2022-04-04	89.580	91.500	89.060	91.500	88.512	119,883
2022-04-01	88.840	89.880	87.080	89.500	86.578	200,577
2022-03-31	89.620	90.220	87.900	89.040	86.133	410,157
2022-03-30	92.440	92.500	88.380	88.460	85.572	280,020
2022-03-29	92.000	93.580	91.280	92.020	89.015	186,208
2022-03-28	90.300	92.160	88.840	91.220	88.242	174,684
2022-03-25	90.940	90.940	87.560	88.260	85.378	191,153
2022-03-24	91.760	93.920	90.160	90.860	87.893	210,558
2022-03-23	93.740	94.980	91.000	91.440	88.203	312,219
2022-03-22	94.860	94.860	90.780	93.420	90.113	318,510
2022-03-21	94.260	94.780	92.220	94.780	91.425	308,095
2022-03-18	92.400	95.420	92.000	94.480	91.135	511,795
2022-03-17	88.860	92.260	87.680	92.260	88.994	275,092
2022-03-16	87.760	89.600	87.400	88.440	85.309	474,503
2022-03-15	86.920	87.040	84.880	85.660	82.628	237,033
2022-03-14	85.880	88.700	85.780	87.780	84.672	294,396
2022-03-11	85.540	86.780	84.380	85.480	82.454	285,446
2022-03-10	84.600	87.900	84.500	85.520	82.493	608,407
2022-03-09	82.940	84.280	80.620	84.020	81.046	502,580
2022-03-08	79.400	84.360	77.980	78.980	76.184	410,937
2022-03-07	78.000	83.460	76.060	82.060	79.155	450,840
2022-03-04	82.820	83.100	78.520	79.920	77.091	364,162
2022-03-03	84.260	85.320	82.100	84.000	81.026	203,937
2022-03-02	85.020	87.000	82.560	84.820	81.817	238,768
2022-03-01	87.640	88.380	85.280	85.880	82.840	317,140
2022-02-28	84.220	87.240	84.200	86.840	83.766	470,061
2022-02-25	85.000	88.480	84.140	85.660	82.628	632,030
2022-02-24	83.820	86.560	82.020	84.840	81.837	399,923
2022-02-23	88.220	91.060	87.740	88.600	85.463	496,884
2022-02-22	83.380	89.460	82.060	87.980	84.865	974,488
2022-02-21	91.600	91.600	85.000	85.100	82.087	279,636
2022-02-18	95.500	96.740	86.120	88.380	85.251	459,820
2022-02-17	90.480	93.080	90.480	91.400	88.164	241,053
2022-02-16	91.000	92.840	90.060	90.820	87.605	278,177
2022-02-15	86.200	91.280	86.200	90.700	87.489	387,956
2022-02-14	85.300	87.000	84.100	87.000	83.920	249,305
2022-02-11	87.400	89.080	87.140	87.400	84.306	278,496
2022-02-10	88.800	89.780	86.840	88.780	85.637	302,946
2022-02-09	83.760	90.100	83.420	88.640	85.502	301,618
2022-02-08	85.020	85.260	82.120	83.080	80.139	304,275
2022-02-07	82.660	85.820	82.000	85.020	82.010	288,698
2022-02-04	84.240	84.740	82.500	82.660	79.734	467,853
2022-02-03	86.480	87.620	82.400	83.920	80.949	286,281
2022-02-02	87.120	87.980	85.900	86.240	83.187	277,043

← NewerPage 20 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.