Kingspan Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	73.650	73.900	72.000	72.750	71.698	187,256
2024-11-25	75.100	75.350	73.700	74.250	73.177	704,213
2024-11-22	73.850	74.850	73.150	74.400	73.324	367,772
2024-11-21	72.250	73.750	71.100	73.450	72.388	1,422,052
2024-11-20	72.550	73.700	71.800	72.350	71.304	313,740
2024-11-19	73.700	73.850	71.900	72.300	71.255	644,055
2024-11-18	73.000	74.000	72.550	73.400	72.339	246,755
2024-11-15	74.300	75.200	73.500	73.500	72.437	485,006
2024-11-14	74.750	75.850	74.700	74.950	73.867	609,802
2024-11-13	75.550	76.450	74.400	74.450	73.374	337,180
2024-11-12	79.150	79.850	77.250	77.250	76.133	206,413
2024-11-11	78.150	80.750	78.150	80.150	78.991	215,990
2024-11-08	79.300	79.300	77.500	77.650	76.527	303,417
2024-11-07	78.000	79.950	76.700	79.250	78.104	428,479
2024-11-06	77.750	79.050	75.800	75.800	74.704	257,743
2024-11-05	78.400	78.400	75.900	77.050	75.936	299,164
2024-11-04	79.100	80.550	79.050	79.500	78.351	172,423
2024-11-01	78.700	80.800	78.700	80.150	78.991	118,978
2024-10-31	80.100	81.750	79.300	80.650	79.484	335,885
2024-10-30	79.700	81.900	79.700	80.800	79.632	202,994
2024-10-29	80.100	80.450	79.550	80.350	79.188	187,705
2024-10-28	79.550	80.150	77.950	80.050	78.893	227,207
2024-10-25	79.350	80.400	78.600	78.950	77.809	314,704
2024-10-24	80.200	81.000	79.400	79.400	78.252	158,656
2024-10-23	81.000	82.250	80.450	80.450	79.287	220,286
2024-10-22	83.150	83.300	82.000	82.250	81.061	516,732
2024-10-21	82.800	83.650	82.800	83.250	82.047	124,970
2024-10-18	82.800	83.900	82.700	83.300	82.096	262,242
2024-10-17	82.550	83.650	81.900	83.300	82.096	281,149
2024-10-16	81.600	82.550	80.300	82.550	81.357	221,228
2024-10-15	79.850	81.650	79.850	81.100	79.928	331,872
2024-10-14	80.000	80.450	78.750	80.000	78.843	127,936
2024-10-11	79.650	80.250	79.200	79.450	78.301	132,341
2024-10-10	81.200	81.300	79.350	80.000	78.843	264,138
2024-10-09	80.450	81.950	80.200	81.300	80.125	218,825
2024-10-08	82.100	82.400	81.450	81.550	80.371	147,890
2024-10-07	80.100	82.650	80.100	82.100	80.913	183,052
2024-10-04	80.550	82.500	80.550	81.750	80.568	172,312
2024-10-03	83.350	83.350	80.400	80.850	79.681	151,337
2024-10-02	83.250	83.850	82.550	82.950	81.751	250,506
2024-10-01	84.500	85.050	82.200	83.250	82.047	317,083
2024-09-30	85.000	85.300	83.900	84.350	83.131	315,590
2024-09-27	87.200	87.200	85.600	85.600	84.363	322,553
2024-09-26	86.900	88.200	86.800	86.950	85.693	378,854
2024-09-25	83.750	86.250	83.650	86.250	85.003	265,269
2024-09-24	85.000	85.800	84.150	84.600	83.377	192,766
2024-09-23	84.250	84.600	83.000	84.200	82.983	233,346
2024-09-20	85.000	86.050	83.700	84.150	82.934	670,911
2024-09-19	82.150	85.400	82.150	84.650	83.426	308,108
2024-09-18	79.200	81.800	79.200	81.050	79.878	224,718
2024-09-17	79.700	82.600	79.700	81.500	80.322	237,077
2024-09-16	78.750	79.900	78.450	79.850	78.696	262,483
2024-09-13	77.700	79.150	77.650	79.000	77.858	221,447
2024-09-12	78.150	79.050	76.800	77.700	76.577	359,676
2024-09-11	77.050	78.500	76.650	77.150	76.035	306,418
2024-09-10	76.900	77.900	76.500	76.900	75.788	197,942
2024-09-09	76.900	77.650	76.250	76.900	75.788	234,577
2024-09-06	75.500	78.150	75.150	76.400	75.296	277,122
2024-09-05	78.000	78.150	75.800	75.800	74.704	292,611
2024-09-04	76.500	79.750	76.300	78.400	77.007	381,198

← NewerPage 9 of 22 · 1,275 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.