Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	80.45	81.55	79.45	81.55	81.55	1.56%	480,991
Jun 10, 2026	82.75	82.95	80.30	80.30	80.30	-2.55%	358,127
Jun 9, 2026	81.00	84.00	80.90	82.40	82.40	1.42%	536,001
Jun 8, 2026	80.80	81.65	79.75	81.25	81.25	-0.79%	309,649
Jun 5, 2026	81.30	82.35	80.85	81.90	81.90	0.86%	314,469
Jun 4, 2026	82.05	83.30	80.25	81.20	81.20	-1.22%	368,807
Jun 3, 2026	76.95	82.95	76.70	82.20	82.20	6.41%	566,108
Jun 2, 2026	76.15	77.60	75.90	77.25	77.25	1.71%	259,166
Jun 1, 2026	79.30	79.60	74.95	75.95	75.95	-3.37%	446,230
May 29, 2026	78.80	81.10	78.30	78.60	78.60	0.64%	1,467,485
May 28, 2026	77.40	78.70	76.85	78.10	78.10	0.51%	244,590
May 27, 2026	76.50	78.30	76.50	77.70	77.70	1.37%	244,696
May 26, 2026	76.40	77.20	76.10	76.65	76.65	-	248,891
May 25, 2026	74.80	76.70	74.75	76.65	76.65	3.93%	93,035
May 22, 2026	74.80	74.80	73.40	73.75	73.75	0.48%	324,399
May 21, 2026	72.65	74.10	71.90	73.40	73.40	1.38%	361,800
May 20, 2026	71.00	73.25	70.55	72.40	72.40	1.19%	492,820
May 19, 2026	73.80	74.55	70.85	71.55	71.55	-2.98%	354,375
May 18, 2026	73.00	74.10	71.45	73.75	73.75	0.68%	316,046
May 15, 2026	75.05	75.55	73.25	73.25	73.25	-3.81%	278,972
May 14, 2026	76.05	76.15	75.10	76.15	76.15	1.60%	344,747
May 13, 2026	76.30	76.65	73.85	74.95	74.95	-1.38%	348,776
May 12, 2026	76.55	77.30	75.25	76.00	76.00	-2.00%	371,689
May 11, 2026	77.60	79.35	76.90	77.55	77.55	-0.51%	512,797
May 8, 2026	78.30	79.30	77.60	77.95	77.95	-1.52%	447,353
May 7, 2026	79.55	82.30	79.15	79.15	79.15	0.38%	558,360
May 6, 2026	78.00	81.05	77.65	78.85	78.85	2.74%	543,854
May 5, 2026	80.00	80.00	76.55	76.75	76.75	-2.42%	671,209
Apr 30, 2026	77.60	80.65	77.35	78.65	78.65	-0.69%	430,177
Apr 29, 2026	78.30	79.85	78.10	79.20	79.20	1.54%	332,670
Apr 28, 2026	79.35	79.60	77.70	78.00	78.00	-1.58%	267,750
Apr 27, 2026	80.00	80.95	79.05	79.25	79.25	-0.44%	160,720
Apr 24, 2026	77.65	79.85	77.65	79.60	79.60	0.76%	269,352
Apr 23, 2026	79.30	80.00	78.80	79.00	79.00	-1.62%	313,508
Apr 22, 2026	79.75	81.30	79.70	80.30	80.30	0.88%	371,719
Apr 21, 2026	80.90	81.30	78.85	79.60	79.60	-1.18%	232,374
Apr 20, 2026	80.40	81.05	79.85	80.55	80.55	-1.41%	245,776
Apr 17, 2026	78.75	82.90	78.75	81.70	81.70	3.61%	341,372
Apr 16, 2026	78.35	79.35	78.10	78.85	78.85	0.38%	305,297
Apr 15, 2026	78.60	79.50	78.40	78.55	78.55	-0.13%	277,309
Apr 14, 2026	76.30	78.85	76.15	78.65	78.65	4.38%	322,474
Apr 13, 2026	76.00	76.35	74.70	75.35	75.35	-2.33%	239,983
Apr 10, 2026	75.90	78.80	75.55	77.15	77.15	2.12%	347,793
Apr 9, 2026	77.50	77.50	75.15	75.55	75.55	-2.65%	401,941
Apr 8, 2026	76.65	77.90	75.50	77.90	77.61	8.72%	391,082
Apr 7, 2026	73.00	74.60	71.10	71.65	71.38	-1.31%	271,173
Apr 2, 2026	72.25	73.30	71.65	72.60	72.33	-1.49%	193,152
Apr 1, 2026	74.60	75.30	72.80	73.70	73.42	2.22%	424,814
Mar 31, 2026	72.65	74.45	71.95	72.10	71.83	-0.83%	446,977
Mar 30, 2026	71.10	73.00	70.90	72.70	72.43	1.39%	497,568