Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	78.300	79.850	78.100	79.200	78.987	332,670
2026-04-28	79.350	79.600	77.700	78.000	77.790	267,750
2026-04-27	80.000	80.950	79.050	79.250	79.037	160,720
2026-04-24	77.650	79.850	77.650	79.600	79.386	269,352
2026-04-23	79.300	80.000	78.800	79.000	78.787	313,508
2026-04-22	79.750	81.300	79.700	80.300	80.084	371,719
2026-04-21	80.900	81.300	78.850	79.600	79.386	232,374
2026-04-20	80.400	81.050	79.850	80.550	80.333	245,776
2026-04-17	78.750	82.900	78.750	81.700	81.480	341,372
2026-04-16	78.350	79.350	78.100	78.850	78.638	305,297
2026-04-15	78.600	79.500	78.400	78.550	78.338	277,309
2026-04-14	76.300	78.850	76.150	78.650	78.438	322,474
2026-04-13	76.000	76.350	74.700	75.350	75.147	239,983
2026-04-10	75.900	78.800	75.550	77.150	76.942	347,793
2026-04-09	77.500	77.500	75.150	75.550	75.347	401,941
2026-04-08	76.650	77.900	75.500	77.900	77.399	391,082
2026-04-07	73.000	74.600	71.100	71.650	71.189	271,173
2026-04-02	72.250	73.300	71.650	72.600	72.133	193,152
2026-04-01	74.600	75.300	72.800	73.700	73.226	424,814
2026-03-31	72.650	74.450	71.950	72.100	71.636	446,977
2026-03-30	71.100	73.000	70.900	72.700	72.232	497,568
2026-03-27	71.000	71.900	70.200	71.700	71.239	833,757
2026-03-26	72.100	72.950	70.450	70.450	69.997	306,711
2026-03-25	72.500	74.100	71.950	73.100	72.630	505,222
2026-03-24	71.550	72.150	70.400	70.550	70.096	319,275
2026-03-23	68.250	73.700	66.650	71.300	70.841	485,935
2026-03-20	70.000	70.200	68.850	69.750	69.301	1,630,836
2026-03-19	70.300	70.500	67.600	68.700	68.258	503,047
2026-03-18	72.550	74.000	71.600	72.050	71.587	305,224
2026-03-17	73.100	74.000	72.300	72.300	71.835	321,127
2026-03-16	72.600	74.100	71.850	73.300	72.829	237,428
2026-03-13	74.250	74.250	72.900	72.950	72.481	348,322
2026-03-12	76.900	77.200	74.600	74.600	74.120	347,114
2026-03-11	77.250	77.850	76.600	77.100	76.604	243,566
2026-03-10	78.500	79.500	77.100	77.250	76.753	235,542
2026-03-09	74.950	76.400	73.950	75.850	75.362	452,295
2026-03-06	79.550	79.700	76.650	77.100	76.604	509,727
2026-03-05	79.500	81.450	78.600	78.800	78.293	573,731
2026-03-04	79.800	81.400	79.100	79.800	79.287	555,904
2026-03-03	82.550	82.550	78.950	79.700	79.187	920,361
2026-03-02	82.100	83.300	81.400	83.000	82.466	562,742
2026-02-27	81.800	84.450	81.800	84.350	83.807	392,804
2026-02-26	81.700	82.500	81.050	82.000	81.473	211,540
2026-02-25	84.300	84.650	82.050	82.050	81.522	368,223
2026-02-24	83.750	84.900	83.350	84.750	84.205	703,724
2026-02-23	85.800	86.000	83.800	83.800	83.261	356,834
2026-02-20	84.000	87.700	83.500	85.800	85.248	839,535
2026-02-19	77.450	79.800	77.450	79.650	79.138	338,576
2026-02-18	77.900	79.000	77.100	78.850	78.343	362,851
2026-02-17	79.000	80.000	75.950	77.750	77.250	523,760
2026-02-16	82.000	82.050	79.650	79.650	79.138	370,176
2026-02-13	82.950	83.300	80.750	81.500	80.976	690,295
2026-02-12	82.550	85.450	82.550	84.100	83.559	842,868
2026-02-11	83.000	83.750	81.450	82.550	82.019	415,487
2026-02-10	82.100	82.750	80.800	81.200	80.678	312,470
2026-02-09	80.150	82.400	80.150	81.800	81.274	744,517
2026-02-06	78.300	80.550	77.500	80.500	79.982	719,501
2026-02-05	77.650	78.600	77.100	78.300	77.796	495,378
2026-02-04	75.400	79.300	75.150	77.600	77.101	473,934
2026-02-03	74.900	75.950	74.150	74.700	74.220	240,542

← NewerPage 3 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.