Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	81.10	81.25	78.00	78.00	78.00	-3.41%	295,817
Jul 6, 2026	81.35	81.35	79.55	80.75	80.75	-1.10%	494,564
Jul 3, 2026	80.35	81.65	79.55	81.65	81.65	3.09%	422,429
Jul 2, 2026	78.10	80.25	78.00	79.20	79.20	0.57%	612,950
Jul 1, 2026	79.90	80.35	76.75	78.75	78.75	-1.50%	1,073,193
Jun 30, 2026	80.55	81.35	79.00	79.95	79.95	0.76%	568,974
Jun 29, 2026	81.75	82.10	79.10	79.35	79.35	-2.70%	486,893
Jun 26, 2026	83.95	84.65	81.55	81.55	81.55	-3.15%	458,161
Jun 25, 2026	84.95	85.55	83.90	84.20	84.20	0.36%	572,112
Jun 24, 2026	82.25	84.15	81.65	83.90	83.90	2.50%	375,650
Jun 23, 2026	84.40	84.40	81.85	81.85	81.85	-3.54%	485,619
Jun 22, 2026	84.80	85.00	83.70	84.85	84.85	-	592,347
Jun 19, 2026	86.60	86.60	84.85	84.85	84.85	-2.42%	622,797
Jun 18, 2026	87.35	87.70	85.15	86.95	86.95	-0.40%	443,199
Jun 17, 2026	86.75	87.90	86.45	87.30	87.30	0.52%	302,941
Jun 16, 2026	84.50	87.45	84.45	86.85	86.85	2.84%	373,487
Jun 15, 2026	85.00	88.00	84.45	84.45	84.45	0.48%	321,173
Jun 12, 2026	83.35	84.50	82.80	84.05	84.05	3.07%	270,140
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