Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	86.320	88.000	85.580	86.740	83.669	419,570
2022-01-31	83.000	85.620	82.200	85.120	82.107	429,490
2022-01-28	82.000	82.320	79.680	82.280	79.367	503,611
2022-01-27	81.500	83.460	79.840	82.300	79.386	471,799
2022-01-26	82.360	85.680	81.940	83.480	80.525	439,278
2022-01-25	83.000	85.040	79.500	79.960	77.129	580,391
2022-01-24	84.000	85.540	78.920	79.220	76.416	897,809
2022-01-21	89.200	90.720	87.980	89.600	86.428	358,613
2022-01-20	88.760	90.540	86.600	90.380	87.180	302,677
2022-01-19	85.000	89.860	85.000	88.380	85.251	454,266
2022-01-18	89.700	89.940	85.440	87.860	84.750	395,525
2022-01-17	91.840	91.840	88.660	89.320	86.158	446,822
2022-01-14	97.480	98.220	91.500	91.500	88.261	327,631
2022-01-13	97.980	99.720	97.980	99.020	95.515	555,802
2022-01-12	97.100	99.280	96.520	98.760	95.264	346,290
2022-01-11	96.760	97.600	95.920	96.280	92.872	568,478
2022-01-10	101.95	102.55	96.020	96.020	92.621	394,837
2022-01-07	102.30	102.50	100.50	101.85	98.244	665,520
2022-01-06	102.20	103.15	101.35	102.50	98.871	367,720
2022-01-05	102.00	103.80	101.80	103.65	99.981	285,238
2022-01-04	105.70	106.65	101.50	101.50	97.907	277,244
2021-12-31	105.45	106.65	104.50	105.00	101.28	55,254
2021-12-30	104.75	106.45	104.25	105.50	101.77	89,554
2021-12-29	100.70	104.70	100.70	104.50	100.80	181,060
2021-12-24	101.05	102.60	100.35	100.35	96.797	24,582
2021-12-23	99.000	101.80	98.480	101.00	97.424	469,648
2021-12-22	99.660	100.05	98.280	99.000	95.495	312,549
2021-12-21	99.360	99.440	97.640	99.100	95.592	329,622
2021-12-20	96.520	98.280	95.280	98.220	94.743	285,626
2021-12-17	100.10	100.80	97.620	98.160	94.685	364,837
2021-12-16	101.90	102.35	99.560	100.30	96.749	296,437
2021-12-15	99.160	101.55	98.320	100.55	96.990	147,894
2021-12-14	100.75	101.55	98.500	99.040	95.534	144,000
2021-12-13	102.30	102.95	99.740	100.20	96.653	220,241
2021-12-10	103.65	104.10	101.85	101.95	98.341	224,504
2021-12-09	104.15	104.75	102.70	104.15	100.46	846,487
2021-12-08	104.80	106.50	103.05	104.05	100.37	184,052
2021-12-07	100.90	105.65	100.90	104.75	101.04	404,097
2021-12-06	100.35	100.95	99.440	100.35	96.797	2,752,113
2021-12-03	98.600	102.00	98.420	99.920	96.383	314,255
2021-12-02	99.640	101.80	99.340	99.860	96.325	254,721
2021-12-01	102.70	104.15	100.00	100.20	96.653	187,892
2021-11-30	100.00	103.70	98.280	102.20	98.582	491,189
2021-11-29	100.00	100.85	98.700	99.980	96.441	266,714
2021-11-26	95.860	99.360	95.580	98.060	94.589	242,355
2021-11-25	98.000	99.440	97.780	98.280	94.801	115,573
2021-11-24	100.45	101.55	96.400	97.620	94.164	494,720
2021-11-23	101.10	102.10	98.040	99.480	95.958	259,444
2021-11-22	101.05	103.05	100.40	101.20	97.617	185,994
2021-11-19	100.80	102.60	100.50	100.60	97.039	302,065
2021-11-18	98.960	102.05	98.700	100.80	97.232	252,635
2021-11-17	98.660	99.460	98.140	99.000	95.495	181,287
2021-11-16	99.800	100.25	96.620	98.520	95.032	193,317
2021-11-15	100.25	101.35	99.420	99.900	96.363	165,601
2021-11-12	100.65	101.55	99.380	101.55	97.955	217,324
2021-11-11	97.200	102.15	96.940	102.15	98.534	356,696
2021-11-10	99.980	100.05	96.600	97.080	93.643	293,104
2021-11-09	101.25	102.00	100.10	100.95	97.376	205,999
2021-11-08	102.70	104.45	99.600	101.40	97.810	243,121
2021-11-05	105.00	105.35	101.30	101.75	98.148	261,487

← NewerPage 21 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.