Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.02%	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
Mar 27, 2026	71.00	71.90	70.20	71.70	71.43	1.77%	833,757
Mar 26, 2026	72.10	72.95	70.45	70.45	70.19	-3.63%	306,711
Mar 25, 2026	72.50	74.10	71.95	73.10	72.83	3.61%	505,222
Mar 24, 2026	71.55	72.15	70.40	70.55	70.29	-1.05%	319,275
Mar 23, 2026	68.25	73.70	66.65	71.30	71.03	2.22%	485,935
Mar 20, 2026	70.00	70.20	68.85	69.75	69.49	1.53%	1,630,836
Mar 19, 2026	70.30	70.50	67.60	68.70	68.44	-4.65%	503,047
Mar 18, 2026	72.55	74.00	71.60	72.05	71.78	-0.35%	305,224
Mar 17, 2026	73.10	74.00	72.30	72.30	72.03	-1.36%	321,127
Mar 16, 2026	72.60	74.10	71.85	73.30	73.03	0.48%	237,428
Mar 13, 2026	74.25	74.25	72.90	72.95	72.68	-2.21%	348,322
Mar 12, 2026	76.90	77.20	74.60	74.60	74.32	-3.24%	347,114
Mar 11, 2026	77.25	77.85	76.60	77.10	76.81	-0.19%	243,566
Mar 10, 2026	78.50	79.50	77.10	77.25	76.96	1.85%	235,542
Mar 9, 2026	74.95	76.40	73.95	75.85	75.57	-1.62%	452,295
Mar 6, 2026	79.55	79.70	76.65	77.10	76.81	-2.16%	509,727
Mar 5, 2026	79.50	81.45	78.60	78.80	78.50	-1.25%	573,731
Mar 4, 2026	79.80	81.40	79.10	79.80	79.50	0.13%	555,904
Mar 3, 2026	82.55	82.55	78.95	79.70	79.40	-3.98%	920,361
Mar 2, 2026	82.10	83.30	81.40	83.00	82.69	-1.60%	562,742
Feb 27, 2026	81.80	84.45	81.80	84.35	84.03	2.87%	392,804
Feb 26, 2026	81.70	82.50	81.05	82.00	81.69	-0.06%	211,540
Feb 25, 2026	84.30	84.65	82.05	82.05	81.74	-3.19%	368,223
Feb 24, 2026	83.75	84.90	83.35	84.75	84.43	1.13%	703,724
Feb 23, 2026	85.80	86.00	83.80	83.80	83.49	-2.33%	356,834
Feb 20, 2026	84.00	87.70	83.50	85.80	85.48	7.72%	839,535
Feb 19, 2026	77.45	79.80	77.45	79.65	79.35	1.01%	338,576
Feb 18, 2026	77.90	79.00	77.10	78.85	78.55	1.41%	362,851