Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	63.600	65.550	63.250	65.550	65.128	544,501
2025-11-04	63.700	64.150	63.100	64.150	63.737	507,683
2025-11-03	64.800	65.400	64.450	64.450	64.035	178,301
2025-10-31	65.750	65.950	64.850	64.900	64.483	336,476
2025-10-30	68.100	68.250	65.250	66.400	65.973	314,110
2025-10-29	68.600	69.250	68.100	68.400	67.960	388,338
2025-10-28	68.700	69.650	68.700	68.900	68.457	525,938
2025-10-27	71.000	71.000	69.350	69.400	68.954	184,058
2025-10-24	69.100	70.400	68.750	70.400	69.947	910,436
2025-10-23	69.350	70.100	68.450	68.750	68.308	321,891
2025-10-22	69.000	70.000	68.150	69.600	69.152	371,455
2025-10-21	69.450	69.650	68.550	69.650	69.202	368,649
2025-10-20	69.950	69.950	68.300	69.450	69.003	276,585
2025-10-17	69.150	69.850	68.000	68.800	68.358	203,583
2025-10-16	70.850	70.900	69.800	70.450	69.997	221,348
2025-10-15	71.450	72.000	70.500	70.500	70.047	231,640
2025-10-14	69.000	70.600	68.800	69.900	69.450	644,991
2025-10-13	69.500	70.950	69.450	70.450	69.997	885,073
2025-10-10	70.550	70.900	69.350	69.350	68.904	303,465
2025-10-09	70.500	71.350	69.400	70.300	69.848	317,805
2025-10-08	72.000	72.400	71.000	71.500	71.040	224,802
2025-10-07	72.050	72.850	71.650	72.150	71.686	179,970
2025-10-06	72.500	73.350	71.800	71.950	71.487	244,088
2025-10-03	72.700	73.200	71.950	72.600	72.133	325,522
2025-10-02	71.050	72.850	71.050	72.250	71.785	267,770
2025-10-01	70.250	71.000	70.050	70.850	70.394	948,737
2025-09-30	69.600	71.300	69.150	70.800	70.345	298,713
2025-09-29	71.200	71.750	69.550	69.750	69.301	246,661
2025-09-26	70.400	72.150	70.400	70.850	70.394	425,388
2025-09-25	69.950	70.950	69.500	70.000	69.550	495,738
2025-09-24	70.750	71.800	69.750	70.250	69.798	436,265
2025-09-23	74.400	74.850	71.100	71.350	70.891	456,411
2025-09-22	65.700	67.000	65.200	65.950	65.526	412,342
2025-09-19	67.150	67.250	65.600	65.600	65.178	1,198,474
2025-09-18	67.350	67.500	66.400	67.000	66.569	299,830
2025-09-17	68.150	68.150	66.800	66.950	66.519	212,906
2025-09-16	68.500	69.250	67.600	67.650	67.215	286,437
2025-09-15	69.500	69.700	68.650	68.850	68.407	117,740
2025-09-12	69.750	70.050	69.000	69.350	68.904	297,236
2025-09-11	69.000	70.050	68.800	69.450	69.003	122,885
2025-09-10	69.050	69.800	68.950	69.000	68.556	207,383
2025-09-09	71.250	71.550	68.850	68.950	68.507	479,498
2025-09-08	70.000	71.450	69.650	71.200	70.742	316,061
2025-09-05	68.500	70.050	68.300	69.400	68.954	412,826
2025-09-04	67.300	68.350	66.850	68.000	67.563	447,651
2025-09-03	66.000	67.500	65.550	67.350	66.656	447,925
2025-09-02	66.650	67.350	65.250	65.500	64.825	367,850
2025-09-01	65.700	66.500	65.700	66.250	65.567	226,995
2025-08-29	66.650	67.200	65.850	65.900	65.220	446,333
2025-08-28	66.650	67.650	66.650	67.150	66.458	500,875
2025-08-27	67.000	67.700	66.800	66.950	66.260	200,731
2025-08-26	67.750	68.200	67.150	67.150	66.458	728,637
2025-08-25	69.500	69.800	68.600	68.750	68.041	163,352
2025-08-22	68.000	70.100	68.000	69.900	69.179	242,877
2025-08-21	68.800	69.400	68.100	68.650	67.942	252,357
2025-08-20	71.550	72.300	68.950	68.950	68.239	456,044
2025-08-19	70.650	72.300	70.650	72.150	71.406	334,846
2025-08-18	70.850	71.000	69.500	70.750	70.020	293,823
2025-08-15	70.000	71.050	69.900	71.000	70.268	600,858
2025-08-14	70.500	70.900	69.500	69.800	69.080	438,867

← NewerPage 5 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.