Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	76.300	76.300	74.950	76.050	75.266	258,690
2025-05-20	75.850	77.900	74.850	76.400	75.612	351,395
2025-05-19	76.350	77.050	75.100	75.850	75.068	219,154
2025-05-16	78.050	78.050	75.900	76.800	76.008	351,283
2025-05-15	79.650	80.200	77.500	77.500	76.701	402,431
2025-05-14	80.900	81.200	79.650	80.250	79.423	213,019
2025-05-13	80.650	81.700	80.400	81.000	80.165	265,105
2025-05-12	78.100	81.500	78.100	80.700	79.868	491,252
2025-05-09	76.100	77.700	75.950	77.300	76.503	371,015
2025-05-08	75.300	76.450	74.900	76.050	75.266	235,589
2025-05-07	74.650	76.550	74.300	74.950	74.177	352,283
2025-05-06	77.700	77.700	73.050	74.700	73.930	319,613
2025-05-02	75.550	76.800	74.900	75.850	75.068	240,456
2025-04-30	74.950	77.200	73.100	74.300	73.534	628,052
2025-04-29	74.650	76.250	74.500	75.400	74.623	339,532
2025-04-28	74.450	75.150	73.950	74.800	74.029	376,431
2025-04-25	72.150	74.500	72.000	74.500	73.732	611,782
2025-04-24	72.050	72.250	70.800	71.450	70.713	503,207
2025-04-23	71.300	73.550	70.550	72.400	71.653	413,038
2025-04-22	70.450	70.600	68.950	70.600	69.872	186,278
2025-04-17	73.350	74.000	69.950	70.750	70.020	212,666
2025-04-16	73.400	74.750	72.950	73.200	72.445	443,535
2025-04-15	72.900	74.600	72.800	74.400	73.633	241,719
2025-04-14	72.900	73.450	71.700	72.600	71.851	337,713
2025-04-11	69.900	71.500	69.100	70.900	70.169	355,317
2025-04-10	77.000	77.000	69.550	69.550	68.833	297,336
2025-04-09	66.750	68.200	65.650	68.050	67.066	1,145,718
2025-04-08	68.500	70.800	68.150	69.200	68.200	428,284
2025-04-07	65.250	70.200	64.350	67.000	66.031	896,394
2025-04-04	73.800	74.350	68.600	70.550	69.530	928,362
2025-04-03	74.150	75.400	73.950	74.950	73.867	461,755
2025-04-02	74.000	76.150	73.800	76.150	75.049	410,724
2025-04-01	74.800	75.150	73.400	74.300	73.226	708,671
2025-03-31	76.000	76.000	73.900	74.150	73.078	413,986
2025-03-28	77.700	78.500	75.950	76.650	75.542	384,887
2025-03-27	77.350	77.900	76.000	77.550	76.429	400,399
2025-03-26	78.200	78.400	76.850	78.400	77.267	372,250
2025-03-25	79.700	80.000	77.750	77.800	76.675	425,731
2025-03-24	80.650	80.650	79.100	79.450	78.301	317,324
2025-03-21	80.950	81.950	78.900	79.300	78.154	681,432
2025-03-20	82.450	82.450	79.650	81.700	80.519	326,448
2025-03-19	81.200	82.450	81.100	81.850	80.667	315,616
2025-03-18	82.200	83.000	81.400	82.200	81.012	297,116
2025-03-17	81.750	82.300	80.400	82.100	80.913	186,653
2025-03-14	80.000	82.550	79.500	81.450	80.273	355,413
2025-03-13	80.450	82.100	79.100	79.350	78.203	459,794
2025-03-12	79.900	81.150	79.650	80.700	79.533	331,618
2025-03-11	84.200	85.600	79.550	79.700	78.548	525,002
2025-03-10	84.500	85.100	83.300	83.850	82.638	919,558
2025-03-07	85.550	85.750	83.600	85.400	84.165	840,016
2025-03-06	83.000	86.500	82.300	86.150	84.905	716,267
2025-03-05	79.000	82.300	79.000	82.250	81.061	696,216
2025-03-04	76.200	76.950	75.800	76.400	75.296	431,156
2025-03-03	78.200	78.950	77.250	77.250	76.133	306,982
2025-02-28	78.650	79.400	78.000	79.050	77.907	906,726
2025-02-27	77.600	78.600	76.800	78.500	77.365	1,077,986
2025-02-26	76.850	79.500	75.950	78.400	77.267	746,549
2025-02-25	74.600	75.950	74.450	75.100	74.014	636,111
2025-02-24	75.850	76.050	73.050	75.300	74.211	636,779
2025-02-21	73.500	76.750	72.400	75.500	74.409	1,291,447

← NewerPage 7 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.