Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	73.500	76.750	72.400	75.500	74.409	1,291,447
2025-02-20	67.200	67.600	66.650	66.800	65.834	736,724
2025-02-19	69.500	69.800	67.100	67.300	66.327	538,711
2025-02-18	69.150	70.350	68.700	69.500	68.495	947,807
2025-02-17	69.350	69.550	68.850	69.000	68.003	753,937
2025-02-14	68.800	69.800	68.700	69.000	68.003	737,947
2025-02-13	68.350	69.200	67.800	68.850	67.855	411,845
2025-02-12	67.500	68.150	66.850	67.600	66.623	245,465
2025-02-11	66.150	67.450	66.050	67.100	66.130	347,460
2025-02-10	66.800	66.900	66.200	66.250	65.292	275,719
2025-02-07	68.050	68.750	66.300	66.750	65.785	766,084
2025-02-06	65.800	68.300	64.950	67.550	66.573	706,856
2025-02-05	65.700	66.100	64.800	65.150	64.208	512,462
2025-02-04	65.500	66.550	65.000	66.550	65.588	257,182
2025-02-03	65.450	66.600	64.950	65.100	64.159	375,737
2025-01-31	68.100	68.950	67.100	67.300	66.327	377,759
2025-01-30	68.200	69.250	68.100	68.500	67.510	451,175
2025-01-29	68.750	69.450	67.800	68.200	67.214	256,050
2025-01-28	68.250	69.450	68.000	68.400	67.411	292,243
2025-01-27	68.800	68.850	67.550	68.200	67.214	264,262
2025-01-24	69.400	70.800	69.400	69.800	68.791	315,271
2025-01-23	69.750	69.750	68.500	69.350	68.347	229,664
2025-01-22	68.750	69.550	68.700	69.300	68.298	343,211
2025-01-21	68.900	69.400	67.950	68.450	67.460	235,398
2025-01-20	69.150	69.950	68.800	69.200	68.200	330,461
2025-01-17	68.400	68.950	68.100	68.850	67.855	347,301
2025-01-16	66.600	68.000	66.400	67.500	66.524	283,074
2025-01-15	65.750	67.050	65.400	67.000	66.031	418,640
2025-01-14	65.300	65.650	64.050	65.200	64.257	532,762
2025-01-13	65.200	65.500	64.200	64.750	63.814	427,577
2025-01-10	66.550	67.650	65.400	65.400	64.455	472,538
2025-01-09	67.800	67.850	66.500	66.500	65.539	759,078
2025-01-08	69.800	70.300	67.450	67.550	66.573	346,301
2025-01-07	70.300	70.600	69.250	69.950	68.939	389,262
2025-01-06	69.150	70.800	69.150	70.150	69.136	207,343
2025-01-03	70.450	70.450	68.650	68.650	67.658	217,988
2025-01-02	70.950	71.150	69.450	70.100	69.087	108,075
2024-12-31	69.650	70.450	69.600	70.450	69.432	89,353
2024-12-30	69.200	69.950	68.800	69.950	68.939	193,783
2024-12-27	70.000	70.000	69.000	69.600	68.594	123,228
2024-12-24	69.000	70.000	69.000	70.000	68.988	34,274
2024-12-23	69.600	70.200	69.100	69.450	68.446	126,470
2024-12-20	69.450	70.000	68.200	70.000	68.988	531,738
2024-12-19	69.350	70.350	69.050	70.200	69.185	304,200
2024-12-18	69.050	70.900	68.550	70.900	69.875	395,872
2024-12-17	68.400	69.400	68.150	69.000	68.003	227,013
2024-12-16	69.350	69.450	68.250	68.600	67.608	492,132
2024-12-13	70.000	70.850	69.400	69.600	68.594	333,589
2024-12-12	71.150	71.500	70.300	70.750	69.727	175,171
2024-12-11	71.050	71.800	70.200	71.200	70.171	237,725
2024-12-10	70.300	72.350	70.250	71.300	70.269	276,504
2024-12-09	70.550	71.350	70.100	71.250	70.220	369,570
2024-12-06	71.150	71.750	69.850	70.250	69.234	850,964
2024-12-05	72.200	72.400	71.100	71.400	70.368	320,077
2024-12-04	71.400	73.200	71.400	72.450	71.403	284,539
2024-12-03	70.800	72.250	70.800	71.800	70.762	614,776
2024-12-02	70.250	72.000	70.250	70.800	69.777	305,857
2024-11-29	71.100	71.850	70.650	71.200	70.171	275,867
2024-11-28	70.600	71.900	70.500	71.600	70.565	384,764
2024-11-27	72.600	72.600	68.800	70.350	69.333	550,045

← NewerPage 8 of 22 · 1,273 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.