Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	69.300	69.900	68.850	69.850	69.130	450,395
2025-08-12	68.650	69.200	68.500	68.750	68.041	466,500
2025-08-11	71.300	71.850	68.300	68.300	67.596	288,152
2025-08-08	68.500	72.150	67.150	71.000	70.268	927,921
2025-08-07	70.650	72.300	70.550	71.600	70.862	786,110
2025-08-06	70.600	71.250	70.100	70.600	69.872	398,073
2025-08-05	70.350	70.700	69.400	69.800	69.080	236,258
2025-08-04	69.650	70.000	69.300	69.550	68.833	233,430
2025-08-01	71.550	71.550	69.150	69.300	68.585	747,849
2025-07-31	72.800	75.050	72.650	72.650	71.901	483,958
2025-07-30	74.850	75.950	74.550	74.550	73.781	321,671
2025-07-29	74.100	75.750	74.100	74.800	74.029	350,197
2025-07-28	75.900	76.100	74.000	74.300	73.534	212,795
2025-07-25	74.900	74.900	73.850	74.500	73.732	193,698
2025-07-24	75.150	75.500	73.850	74.850	74.078	335,867
2025-07-23	73.050	74.550	73.050	74.500	73.732	684,946
2025-07-22	72.950	72.950	71.300	71.900	71.159	330,956
2025-07-21	73.100	73.450	72.400	72.850	72.099	182,629
2025-07-18	72.100	72.850	71.400	72.800	72.049	301,343
2025-07-17	69.400	71.900	69.000	71.700	70.961	442,922
2025-07-16	70.650	70.800	69.200	69.350	68.635	362,945
2025-07-15	71.050	71.650	70.850	71.150	70.416	201,680
2025-07-14	71.550	71.600	70.550	70.900	70.169	178,300
2025-07-11	72.550	72.600	71.150	71.950	71.208	186,978
2025-07-10	72.750	73.250	72.200	72.950	72.198	416,618
2025-07-09	71.800	72.350	70.750	72.200	71.456	268,167
2025-07-08	70.600	71.950	69.850	71.950	71.208	314,772
2025-07-07	71.150	71.150	70.050	70.450	69.724	150,467
2025-07-04	70.100	70.900	69.650	70.900	70.169	214,579
2025-07-03	72.550	72.800	70.650	70.800	70.070	294,078
2025-07-02	72.150	72.350	70.750	72.200	71.456	484,795
2025-07-01	71.900	72.000	70.150	71.600	70.862	279,564
2025-06-30	73.100	73.450	71.750	72.200	71.456	363,627
2025-06-27	71.450	73.200	71.450	72.650	71.901	346,551
2025-06-26	70.400	71.250	70.000	70.950	70.218	378,679
2025-06-25	71.550	72.400	69.900	70.050	69.328	430,059
2025-06-24	73.400	73.700	71.500	71.700	70.961	429,108
2025-06-23	72.350	73.000	71.250	71.350	70.614	372,508
2025-06-20	72.700	73.150	71.650	72.800	72.049	1,037,950
2025-06-19	72.750	73.250	72.050	72.050	71.307	217,009
2025-06-18	74.800	75.000	73.150	73.750	72.990	393,145
2025-06-17	77.350	77.350	74.700	74.700	73.930	730,326
2025-06-16	76.350	79.600	76.350	77.450	76.651	317,518
2025-06-13	76.850	77.600	75.650	76.100	75.315	377,482
2025-06-12	77.450	78.650	76.850	78.150	77.344	415,585
2025-06-11	77.450	78.850	76.850	77.800	76.998	465,397
2025-06-10	75.500	77.550	74.000	77.550	76.750	254,879
2025-06-09	75.600	76.250	75.200	75.750	74.969	143,841
2025-06-06	75.850	75.850	74.850	75.550	74.771	265,958
2025-06-05	74.500	77.100	74.500	76.300	75.513	511,716
2025-06-04	73.950	74.550	73.700	74.100	73.336	451,317
2025-06-03	73.900	74.150	72.600	73.650	72.891	182,598
2025-06-02	74.500	75.050	73.000	74.100	73.336	349,526
2025-05-30	76.550	77.500	74.800	75.500	74.721	958,210
2025-05-29	76.550	76.900	75.800	76.650	75.860	255,954
2025-05-28	75.700	76.400	75.050	75.550	74.771	289,034
2025-05-27	75.500	76.650	75.450	76.200	75.414	296,821
2025-05-26	75.050	75.800	75.050	75.700	74.919	76,935
2025-05-23	75.450	76.050	72.750	74.300	73.534	205,892
2025-05-22	75.800	76.000	74.600	75.150	74.375	136,146

← NewerPage 6 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.