Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	102.30	103.50	102.20	103.50	103.50	0.78%	153,362
Sep 4, 2026	103.50	103.50	101.00	102.70	102.70	0.49%	195,475
Sep 3, 2026	100.00	102.20	99.55	102.20	102.20	1.86%	153,429
Sep 2, 2026	100.80	101.70	99.30	100.60	100.33	-0.69%	330,880
Sep 1, 2026	102.20	102.40	100.20	101.30	101.03	-1.17%	322,257
Aug 31, 2026	102.50	103.20	102.00	102.50	102.22	0.39%	440,582
Aug 28, 2026	104.30	104.50	102.00	102.10	101.82	-1.83%	472,044
Aug 27, 2026	102.50	104.10	102.50	104.00	103.72	1.17%	275,700
Aug 26, 2026	101.80	103.90	101.80	102.80	102.52	0.49%	225,420
Aug 25, 2026	101.30	103.20	100.40	102.30	102.02	1.49%	276,828
Aug 24, 2026	100.00	101.70	100.00	100.80	100.53	0.20%	230,788
Aug 21, 2026	100.60	102.00	100.40	100.60	100.33	-0.10%	166,652
Aug 20, 2026	102.30	102.60	99.15	100.70	100.43	-1.18%	370,882
Aug 19, 2026	101.00	102.70	99.55	101.90	101.63	2.88%	361,326
Aug 18, 2026	101.00	102.30	98.80	99.05	98.78	-0.95%	401,166
Aug 17, 2026	101.50	102.00	100.00	100.00	99.73	-1.38%	303,764
Aug 14, 2026	103.80	103.80	100.50	101.40	101.13	-1.46%	541,909
Aug 13, 2026	104.00	105.00	102.70	102.90	102.62	-0.87%	422,980
Aug 12, 2026	102.00	105.30	101.90	103.80	103.52	7.56%	805,758
Aug 11, 2026	95.05	97.45	94.30	96.50	96.24	1.31%	555,062
Aug 10, 2026	96.50	98.00	94.95	95.25	94.99	-0.88%	547,267
Aug 7, 2026	88.55	97.85	88.55	96.10	95.84	17.84%	1,446,069
Aug 6, 2026	83.50	84.30	80.65	81.55	81.33	-2.63%	493,313
Aug 5, 2026	83.55	83.85	82.45	83.75	83.52	0.30%	455,145
Aug 4, 2026	81.90	83.50	81.40	83.50	83.28	2.71%	289,649
Aug 3, 2026	81.30	82.25	80.10	81.30	81.08	1.31%	218,304
Jul 31, 2026	78.80	82.35	78.80	80.25	80.03	2.10%	385,216
Jul 30, 2026	76.25	78.85	75.60	78.60	78.39	3.35%	270,281
Jul 29, 2026	78.00	78.00	75.75	76.05	75.85	-2.00%	189,804
Jul 28, 2026	75.75	78.20	75.65	77.60	77.39	2.65%	260,983
Jul 27, 2026	77.20	78.60	75.60	75.60	75.40	-0.66%	242,444
Jul 24, 2026	74.85	76.35	74.45	76.10	75.89	1.53%	246,117
Jul 23, 2026	76.15	76.50	74.40	74.95	74.75	-1.90%	205,766
Jul 22, 2026	75.90	76.85	75.25	76.40	76.19	0.13%	225,279
Jul 21, 2026	76.60	76.60	74.85	76.30	76.09	-0.20%	275,994
Jul 20, 2026	76.00	77.20	75.95	76.45	76.24	-0.26%	301,005
Jul 17, 2026	77.90	78.05	76.20	76.65	76.44	-1.54%	298,114
Jul 16, 2026	77.60	78.20	76.60	77.85	77.64	-0.26%	323,117
Jul 15, 2026	77.80	78.80	76.85	78.05	77.84	1.10%	504,384
Jul 14, 2026	77.75	77.95	76.45	77.20	76.99	-1.09%	306,209
Jul 13, 2026	79.30	79.50	78.05	78.05	77.84	-1.89%	160,021
Jul 10, 2026	78.85	80.20	78.40	79.55	79.34	1.02%	242,741
Jul 9, 2026	77.95	78.75	76.95	78.75	78.54	3.01%	329,239
Jul 8, 2026	77.85	78.05	75.15	76.45	76.24	-1.99%	377,660
Jul 7, 2026	81.10	81.25	78.00	78.00	77.79	-3.41%	295,817
Jul 6, 2026	81.35	81.35	79.55	80.75	80.53	-1.10%	247,282
Jul 3, 2026	80.35	81.65	79.55	81.65	81.43	3.09%	422,429
Jul 2, 2026	78.10	80.25	78.00	79.20	78.99	0.57%	612,950
Jul 1, 2026	79.90	80.35	76.75	78.75	78.54	-1.50%	1,073,193
Jun 30, 2026	80.55	81.35	79.00	79.95	79.73	0.76%	568,974